Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
STOCK OPTIONS DAILY MARKET REPORT AS AT 17 OCT 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 566 135 431 16,237 9,909 6,328 25
AAC AAC TECH (02018) 1,066 343 723 24,736 12,262 12,474 56
ACC ANHUI CONCH (00914) 1,403 732 671 37,199 16,893 20,306 34
AIA AIA (01299) 5,759 2,645 3,114 114,862 63,280 51,582 31
AIR AIR CHINA (00753) 808 448 360 34,055 11,787 22,268 48
ALB BABA (09988) 174,416 87,206 87,210 2,001,795 904,001 1,097,794 54
ALC ALUMINUM CORP OF CHINA (02600) 1,529 380 1,149 34,211 17,136 17,075 60
ALH ALI HEALTH (00241) 26,857 24,819 2,038 80,111 45,657 34,454 55
AMC CAM CSI300 (03188) 1,600 418 1,182 13,729 7,197 6,532 27
ANA ANTA SPORTS (02020) 14,289 6,900 7,389 127,526 55,711 71,815 41
BCM BANK OF COMM CO LTD (03328) 2,880 1,939 941 22,118 10,108 12,010 24
BEA BANK OF EAST ASIA (00023) 1,408 1,090 318 14,563 4,786 9,777 22
BIU BIDU (09888) 57,164 18,875 38,289 796,989 363,341 433,648 59
BLI BILIBILI (09626) 8,324 2,429 5,895 139,988 59,689 80,299 62
BOC BOC HK (HLDGS) LTD (02388) 1,503 435 1,068 51,909 26,377 25,532 28
BUD BUD APAC (01876) 252 175 77 14,128 4,840 9,288 36
BYA BYD (ADJ-A) (01211) 122 9 113 31,823 11,477 20,346 39
BYD BYD COMPANY (01211) 40,451 13,219 27,232 551,069 228,863 322,206 44
BYE BYD ELECTRONIC (00285) 2,460 1,276 1,184 31,479 16,158 15,321 58
CAT CATL (03750) 7,988 3,638 4,350 192,336 51,961 140,375 53
CCC CHINA COMM CONS (01800) 374 296 78 45,571 29,418 16,153 24
CCE CHINA COAL (01898) 558 174 384 15,493 6,709 8,784 42
CDA CHINA CINDA (01359) 39 33 6 4,887 2,894 1,993 48
CGN CGN POWER (01816) 755 685 70 6,415 3,411 3,004 39
CHQ CHINA HONGQIAO (01378) 225 127 98 5,328 2,205 3,123 50
CHT CHINA MOBILE LTD (00941) 15,356 7,939 7,417 180,566 93,775 86,791 17
CHU CHINA UNICOM LTD (00762) 903 416 487 49,799 25,413 24,386 35
CIT CITIC (00267) 175 151 24 25,403 13,934 11,469 30
CKH CKH HOLDINGS (00001) 13,760 12,349 1,411 61,986 36,685 25,301 25
CKP CK ASSET (01113) 992 229 763 17,866 10,281 7,585 25
CLI CHINA LIFE INSURANCE (02628) 21,366 8,431 12,935 290,963 133,191 157,772 48
CLP CLP HOLDINGS LTD (00002) 1,877 1,212 665 14,866 6,810 8,056 11
CMB CM BANK (03968) 6,783 2,815 3,968 171,494 66,920 104,574 35
CNC CNOOC LTD (00883) 19,445 5,715 13,730 244,447 108,370 136,077 23
COG COUNTRY GARDEN (02007) 233 29 204 10,673 5,680 4,993 87
COL CHINA OVERSEAS (00688) 1,050 481 569 26,992 12,994 13,998 37
COS COSCO SHIP HOLD (01919) 332 226 106 27,898 13,541 14,357 34
CPA CATHAY PACIFIC AIRWAYS (00293) 923 483 440 19,356 10,413 8,943 20
CPC CHINA PETROL & CHEM COR (00386) 5,635 274 5,361 199,696 90,083 109,613 24
CPI CPIC (02601) 981 640 341 40,451 20,104 20,347 45
CRC CHINA RAIL CONS (01186) 56 0 56 44,284 36,854 7,430 27
CRG CHINA RAILWAY (00390) 473 0 473 40,452 24,810 15,642 34
CRL CHINA RES LAND (01109) 971 480 491 50,024 28,064 21,960 38
CRP CHINA RES POWER (00836) 634 295 339 13,779 9,282 4,497 22
CSA CSOP A50 ETF (02822) 706 73 633 10,853 6,199 4,654 26
CSE CHINA SHENHUA (01088) 2,123 929 1,194 42,330 17,957 24,373 35
CSP CSPC PHARMA (01093) 4,046 1,234 2,812 116,028 60,573 55,455 61
CTB CITIC BANK (00998) 1,821 717 1,104 47,042 22,819 24,223 27
CTC CHINA TELECOM CORP LTD (00728) 3,048 1,721 1,327 77,753 48,394 29,359 29
CTS CITIC SEC (06030) 5,335 3,477 1,858 48,617 31,050 17,567 55
DFM DONGFENG GROUP (00489) 156 138 18 32,469 23,655 8,814 26
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 142
GAC GAC GROUP (02238) 187 112 75 6,467 3,657 2,810 47
GAH GEELY AUTO (00175) 3,741 1,718 2,023 41,388 21,037 20,351 48
GHL XINYI GLASS (00868) 109 50 59 5,326 2,624 2,702 40
GJA HAI CAP. ADJ. (02611) 27 4 23 441 241 200 38
GLI GANFENG LITHIUM (01772) 4,753 2,427 2,326 73,773 43,929 29,844 88
GLX GALAXY ENT (00027) 1,224 567 657 36,990 19,276 17,714 39
GWM GWMOTOR (02333) 5,539 1,747 3,792 72,277 33,389 38,888 52
HCF HSCEI ETF (02828) 3,868 1,554 2,314 33,897 16,140 17,757 30
HDO HAIDILAO (06862) 698 328 370 38,204 23,673 14,531 36
HEH POWER ASSETS (00006) 256 109 147 7,864 2,896 4,968 11
HES HAIER SMART HOME (06690) 1,272 672 600 10,545 6,621 3,924 36
HEX HK EXCHANGES & CLEARING (00388) 48,284 25,850 22,434 505,344 280,702 224,642 37
HGN HENGAN INT'L (01044) 825 535 290 6,877 2,904 3,973 24
HKB HSBC HOLDINGS PLC (00005) 43,394 17,261 26,133 563,048 247,621 315,427 33
HKG HONG KONG & CHINA GAS (00003) 2,099 444 1,655 25,857 8,940 16,917 15
HLD HENDERSON LAND DEV LTD (00012) 360 183 177 10,404 5,160 5,244 24
HNP HUANENG POWER INT INC (00902) 977 413 564 30,709 17,304 13,405 35
HOS HUA HONG SEMI (01347) 3,002 1,803 1,199 35,712 20,426 15,286 89
HSB HANG SENG BANK LTD (00011) 1,874 1,135 739 69,833 32,233 37,600 4
INB INNOVENT BIO (01801) 452 256 196 14,156 6,831 7,325 61
JDC JD (09618) 25,901 11,109 14,792 426,038 173,776 252,262 50
JDH JD HEALTH (06618) 660 315 345 12,717 6,894 5,823 53
JXC JIANGXI COPPER (00358) 4,365 2,462 1,903 43,787 19,744 24,043 65
KDS KINGDEE INT'L (00268) 2,383 845 1,538 17,091 7,672 9,419 55
KLE KUNLUN ENERGY (00135) 128 42 86 5,264 1,605 3,659 19
KSO KINGSOFT (03888) 3,250 1,504 1,746 18,469 10,398 8,071 55
KST KUAISHOU (01024) 20,375 10,207 10,168 371,611 195,725 175,886 61
LAU LI AUTO (02015) 10,835 5,151 5,684 306,441 134,030 172,411 55
LEN LENOVO GROUP (00992) 1,722 905 817 143,145 75,976 67,169 47
LNI LI NING (02331) 4,255 2,273 1,982 107,316 55,132 52,184 38
LNK LINK REIT (00823) 4,253 2,574 1,679 40,193 18,730 21,463 20
MDG MIDEA GROUP (00300) 1,908 1,385 523 17,583 9,246 8,337 29
MEN MENGNIU DAIRY (02319) 1,758 892 866 33,218 16,337 16,881 32
MET MEITUAN DIANPING (03690) 113,205 46,159 67,046 1,965,372 887,576 1,077,796 42
MGM MGM CHINA (02282) 616 449 167 13,399 8,014 5,385 35
MIU XIAOMI (01810) 109,535 52,990 56,545 1,260,173 661,656 598,517 45
MOL CMOC (03993) 431 182 249 3,147 1,546 1,601 67
MSB MINSHENG BANK (01988) 301 183 118 6,644 4,341 2,303 32
MTR MTR CORPORATION LTD (00066) 345 37 308 14,731 6,635 8,096 15
NBM CNBM (03323) 1,879 1,205 674 32,214 14,728 17,486 48
NCL NCI (01336) 1,605 548 1,057 18,163 8,328 9,835 51
NFU NONGFU SPRING (09633) 937 503 434 10,983 2,669 8,314 32
NTE NTES (09999) 2,425 630 1,795 36,680 16,276 20,404 39
NWD NEW WORLD DEV CO LTD (00017) 1,877 1,208 669 61,120 26,280 34,840 57
ORT NEW ORIENTAL (09901) 1,069 636 433 6,113 3,289 2,824 62
PAI PING AN INSURANCE LTD (02318) 37,770 16,639 21,131 1,004,330 508,842 495,488 37
PEC PETROCHINA CO LTD (00857) 6,822 4,087 2,735 588,276 267,533 320,743 29
PEN XPENG (09868) 11,624 4,479 7,145 176,926 73,659 103,267 65
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 69
PHT PA GOODDOCTOR (01833) 1,516 854 662 28,078 13,620 14,458 54
PIC PICC P&C (02328) 898 410 488 18,092 8,041 10,051 36
PIN PICC GROUP (01339) 242 48 194 7,110 4,264 2,846 37
POP POP MART (09992) 8,202 4,429 3,773 32,879 13,649 19,230 54
SAN SANDS CHINA LTD (01928) 2,005 904 1,101 113,000 57,139 55,861 48
SBO SINO BIOPHARM (01177) 511 323 188 15,403 9,299 6,104 58
SET SENSETIME (00020) 578 366 212 21,482 11,293 10,189 57
SHK SUN HUNG KAI PPT LTD (00016) 1,827 949 878 16,868 7,526 9,342 25
SHL XINYI SOLAR (00968) 1,936 1,173 763 41,039 23,492 17,547 64
SHZ SHENZHOU INTL (02313) 357 163 194 12,214 4,799 7,415 40
SMC SMIC (00981) 15,486 6,348 9,138 80,282 35,026 45,256 65
SNO SUNNY OPT (02382) 2,251 694 1,557 30,459 13,424 17,035 56
SNP SINOPHARM (01099) 257 2 255 17,132 7,351 9,781 27
SUN SUNAC (01918) 523 250 273 15,180 9,821 5,359 83
SWA SWIRE PACIFIC LTD 'A' (00019) 130 79 51 4,531 2,473 2,058 20
TCH TENCENT HOLDINGS LTD (00700) 129,851 54,611 75,240 1,851,687 877,729 973,958 31
TIC TECHTRONIC IND (00669) 1,518 773 745 16,289 9,720 6,569 38
TRF TRACKER FUND OF HK (02800) 3,928 1,035 2,893 48,464 20,148 28,316 21
TRP TRIP.COM (09961) 3,054 1,583 1,471 42,462 16,863 25,599 40
VNK CHINA VANKE (02202) 11,695 1,749 9,946 54,497 16,799 37,698 51
WEB WB (09898) 29 2 27 1,355 200 1,155 39
WHD WHG (ADJ-B) (00288) 80 80 0 2,008 1,001 1,007 31
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 29
WHG WH GROUP (00288) 64 60 4 461 188 273 33
WHL THE WHARF (HLDGS) LTD (00004) 80 46 34 892 523 369 25
WWC WANT WANT CHINA (00151) 64 17 47 2,750 1,218 1,532 31
WXB WUXI BIO (02269) 3,818 2,293 1,525 169,367 74,667 94,700 63
XAB ABC ($0.001) (01288) 2,437 1,428 1,009 24,907 10,395 14,512 28
XBC BANK OF CHINA ($0.001) (03988) 25,652 14,200 11,452 679,420 400,070 279,350 23
XCC CCB ($0.001) (00939) 26,265 11,100 15,165 621,916 263,379 358,537 27
XIC ICBC ($0.001) (01398) 15,088 8,329 6,759 507,832 224,540 283,292 25
XPB PSBC ($0.001) (01658) 247 130 117 9,749 5,115 4,634 26
XTA CHINA TOWER ($0.001) (AD(00788) 5 0 5 1,109 668 441 31
XTW CHINA TOWER ($0.001) (00788) 2,597 2,006 591 51,029 30,819 20,210 24
YZC YANKUANG ENERGY (01171) 1,041 488 553 32,870 19,582 13,288 46
ZAO ZA ONLINE (06060) 2,689 1,319 1,370 35,970 16,963 19,007 41
ZJM ZIJIN MINING GROUP (02899) 4,720 2,380 2,340 93,146 36,075 57,071 60
ZSH ZHONGSHENG HLDG (00881) 1,313 682 631 11,619 4,793 6,826 44
TOTAL 1,230,105 566,950 663,155 19,358,602 9,188,963 10,169,639
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C ALH 27NOV25 5.50 11,739 0.64 49 0.68 0.65 11,000 -0.20 -23.81
C ALH 30OCT25 6.25 11,022 0.12 54 0.15 0.12 3,773 -0.09 -42.86
P TCH 24OCT25 600.00 9,114 7.25 32 9.60 3.95 8,853 +2.90 +66.67
P TCH 17OCT25 610.00 7,737 2.00 0 7.00 0.65 12 +0.26 +14.94
P BIU 29JAN26 110.00 7,060 10.20 50 9.79 9.79 7,526 +2.30 +29.11
C MIU 30OCT25 50.00 6,437 0.36 45 0.76 0.36 9,567 -0.40 -52.63
C TCH 30OCT25 630.00 6,131 5.95 30 9.50 5.00 13,114 -3.93 -39.78
P MET 30MAR26 85.00 6,129 5.88 43 6.00 5.20 65,499 +1.27 +27.55
P MIU 30OCT25 45.00 5,761 1.13 46 1.23 0.55 10,449 +0.56 +98.25
P CNC 30OCT25 18.50 5,747 0.25 22 0.25 0.13 10,924 +0.12 +92.31
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 27NOV25 800.00 110 0.59 38 0.73 0.70 625 +0.56 +1,866.67
P HKB 24OCT25 85.00 50 0.14 70 0.12 0.12 50 +0.13 +1,300.00
P TCH 27NOV25 430.00 2 0.14 41 0.82 0.82 383 +0.13 +1,300.00
P HEX 30DEC25 280.00 45 0.13 36 1.02 1.02 1,373 +0.12 +1,200.00
P MET 17OCT25 95.00 1,864 0.50 0 0.95 0.09 4 +0.46 +1,150.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C ALB 17OCT25 155.00 3,894 0.00 0 3.30 0.05 984 -6.49 -100.00
C ALB 17OCT25 157.50 4,136 0.00 0 4.29 0.01 1,185 -4.36 -100.00
C ALB 17OCT25 160.00 3,286 0.00 0 1.44 0.01 1,662 -2.58 -100.00
C ALB 17OCT25 162.50 1,080 0.00 0 0.59 0.01 2,045 -1.37 -100.00
C ALB 17OCT25 165.00 807 0.00 0 0.18 0.01 1,615 -0.64 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 15.83
30OCT25 9.25 C 0.00 0.00 0.00 6.59 -0.30 0 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 6.34 -0.30 0 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 6.10 -0.29 108 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 5.99 -0.15 173 0 0 0
30OCT25 10.50 C 0.00 0.00 0.00 5.50 -0.14 160 0 0 0
30OCT25 11.00 C 0.00 0.00 0.00 4.99 -0.15 143 0 0 0
30OCT25 11.50 C 0.00 0.00 0.00 4.47 -0.18 124 0 0 0
30OCT25 12.00 C 0.00 0.00 0.00 3.96 -0.19 109 0 0 0
30OCT25 12.50 C 0.00 0.00 0.00 3.35 -0.30 53 0 0 0
30OCT25 13.00 C 0.00 0.00 0.00 2.93 -0.22 77 0 0 0
30OCT25 13.50 C 0.00 0.00 0.00 2.42 -0.23 63 0 0 0
30OCT25 14.00 C 0.00 0.00 0.00 1.90 -0.25 47 0 0 0
30OCT25 14.50 C 0.00 0.00 0.00 1.37 -0.28 30 0 30 0
30OCT25 15.00 C 0.00 0.00 0.00 0.92 -0.24 29 0 80 0
30OCT25 15.50 C 0.00 0.00 0.00 0.50 -0.19 24 0 187 0
30OCT25 16.00 C 0.24 0.24 0.24 0.24 -0.12 25 1 479 +1
30OCT25 16.50 C 0.13 0.13 0.11 0.09 -0.06 25 41 1,316 +28
30OCT25 17.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 1,333 0
30OCT25 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 523 0
30OCT25 18.00 C 0.02 0.02 0.02 0.01 0.00 34 10 130 -10
30OCT25 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 106 0
30OCT25 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 91 0
30OCT25 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
30OCT25 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 84 0
30OCT25 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30OCT25 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30OCT25 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT25 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT25 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.74 -0.18 107 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.50 -0.17 104 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.24 -0.18 97 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.00 -0.17 95 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.50 -0.17 86 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.99 -0.18 76 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.51 -0.17 71 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.99 -0.19 61 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 3.46 -0.22 50 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.97 -0.21 44 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.46 -0.23 36 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.97 -0.22 31 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 1.44 -0.27 21 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.02 -0.22 21 0 1 0
27NOV25 15.50 C 0.00 0.00 0.00 0.69 -0.15 22 0 9 0
27NOV25 16.00 C 0.00 0.00 0.00 0.44 -0.09 23 0 76 0
27NOV25 16.50 C 0.30 0.30 0.30 0.27 -0.06 23 15 2,115 -15
27NOV25 17.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 219 0
27NOV25 17.50 C 0.00 0.00 0.00 0.08 0.00 24 0 417 0
27NOV25 18.00 C 0.07 0.08 0.07 0.04 0.00 24 41 65 +17
27NOV25 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 45 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 77 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.92 -0.25 91 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.68 -0.24 89 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.34 -0.33 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.10 -0.33 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.92 -0.26 75 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.74 -0.19 86 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.50 -0.18 83 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.24 -0.19 78 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.00 -0.18 76 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 5.50 -0.18 69 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.99 -0.20 61 0 50 0
30DEC25 11.50 C 0.00 0.00 0.00 4.52 -0.17 58 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 3.99 -0.20 49 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 3.50 -0.20 44 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.99 -0.21 37 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.49 -0.22 32 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.97 -0.25 24 0 27 0
30DEC25 14.50 C 0.00 0.00 0.00 1.50 -0.25 21 0 59 0
30DEC25 15.00 C 1.25 1.25 1.25 1.10 -0.20 21 4 6 0
30DEC25 15.50 C 0.00 0.00 0.00 0.79 -0.13 22 0 79 0
30DEC25 16.00 C 0.00 0.00 0.00 0.54 -0.10 22 0 610 0
30DEC25 16.50 C 0.39 0.39 0.39 0.37 -0.06 23 10 212 -10
30DEC25 17.00 C 0.00 0.00 0.00 0.23 -0.03 23 0 79 0
30DEC25 17.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 6 0
30DEC25 18.00 C 0.11 0.12 0.11 0.08 0.00 23 7 32 +7
30DEC25 18.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 70 0
30DEC25 19.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 17 0
30DEC25 19.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 38 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.24 -0.19 69 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.00 -0.18 67 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.50 -0.18 61 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.99 -0.20 54 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.52 -0.17 51 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.99 -0.20 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.50 -0.20 39 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.99 -0.21 33 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.49 -0.22 28 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.97 -0.26 22 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.55 -0.22 22 0 0 0
29JAN26 15.00 C 1.25 1.25 1.25 1.19 -0.17 22 2 2 -2
29JAN26 15.50 C 0.00 0.00 0.00 0.88 -0.12 22 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.63 -0.08 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.44 -0.04 22 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.20 -0.01 22 0 1 0
29JAN26 18.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.92 -0.25 66 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.68 -0.24 65 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.34 -0.33 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.10 -0.33 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.92 -0.26 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.74 -0.19 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.50 -0.18 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.24 -0.19 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.00 -0.18 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.50 -0.18 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.99 -0.20 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.52 -0.17 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.99 -0.20 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.50 -0.20 31 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 2.99 -0.21 27 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.49 -0.22 22 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 1.99 -0.27 19 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.62 -0.22 20 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.34 -0.12 21 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.06 -0.04 21 0 4 0
30MAR26 16.00 C 0.73 0.73 0.73 0.79 -0.05 21 4 4 0
30MAR26 16.50 C 0.00 0.00 0.00 0.60 -0.04 21 0 178 0
30MAR26 17.00 C 0.00 0.00 0.00 0.45 -0.03 21 0 94 0
30MAR26 17.50 C 0.00 0.00 0.00 0.33 -0.01 21 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.24 +0.01 21 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 0.18 +0.02 22 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 8 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.92 -0.26 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.74 -0.19 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.50 -0.18 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.24 -0.19 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.00 -0.18 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.50 -0.18 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.99 -0.20 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.52 -0.17 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.99 -0.21 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.50 -0.22 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.99 -0.27 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.58 -0.25 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.18 -0.25 19 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.90 -0.16 21 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.59 -0.13 21 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.32 -0.10 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.08 -0.07 21 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.85 -0.05 20 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.68 -0.03 20 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.54 -0.02 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 -0.03 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.33 -0.02 21 0 141 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 0.00 21 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.24 -0.19 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.00 -0.19 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.50 -0.21 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.99 -0.24 24 0 5 0
29SEP26 11.50 C 0.00 0.00 0.00 4.52 -0.24 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.99 -0.31 17 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.51 -0.35 15 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.12 -0.31 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.75 -0.27 19 0 10 0
29SEP26 14.00 C 0.00 0.00 0.00 2.47 -0.17 21 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.14 -0.14 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.84 -0.11 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.57 -0.09 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.33 -0.06 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.12 -0.04 21 0 6 0
29SEP26 17.00 C 0.00 0.00 0.00 0.93 -0.03 21 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.77 -0.02 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.41 0.00 21 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 +0.02 21 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.28 +0.03 21 0 84 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 +0.03 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
TOTAL CALL 135 9,909 +16
30OCT25 9.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30OCT25 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30OCT25 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30OCT25 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 28 0
30OCT25 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30OCT25 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 18 0
30OCT25 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
30OCT25 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30OCT25 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30OCT25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 74 0
30OCT25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30OCT25 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 57 0
30OCT25 15.00 P 0.06 0.07 0.06 0.05 +0.03 26 7 484 0
30OCT25 15.50 P 0.07 0.17 0.07 0.16 +0.10 25 40 823 -23
30OCT25 16.00 P 0.26 0.43 0.26 0.39 +0.18 25 41 211 -30
30OCT25 16.50 P 0.74 0.75 0.74 0.77 +0.27 28 48 67 +18
30OCT25 17.00 P 0.00 0.00 0.00 1.22 +0.32 32 0 119 0
30OCT25 17.50 P 0.00 0.00 0.00 1.69 +0.32 35 0 1 0
30OCT25 18.00 P 0.00 0.00 0.00 2.17 +0.30 0 0 1 0
30OCT25 18.50 P 0.00 0.00 0.00 2.67 +0.30 0 0 0 0
30OCT25 19.00 P 0.00 0.00 0.00 3.17 +0.30 0 0 0 0
30OCT25 19.50 P 0.00 0.00 0.00 3.67 +0.30 0 0 0 0
30OCT25 20.00 P 0.00 0.00 0.00 4.17 +0.30 0 0 0 0
30OCT25 21.00 P 0.00 0.00 0.00 5.33 +0.46 114 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 6.17 +0.30 0 0 0 0
30OCT25 23.00 P 0.00 0.00 0.00 7.17 +0.30 0 0 0 0
30OCT25 24.00 P 0.00 0.00 0.00 8.17 +0.30 0 0 0 0
30OCT25 25.00 P 0.00 0.00 0.00 9.17 +0.30 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
27NOV25 13.50 P 0.02 0.03 0.02 0.01 0.00 24 4 30 +4
27NOV25 14.00 P 0.02 0.04 0.02 0.03 +0.02 24 7 9 +7
27NOV25 14.50 P 0.00 0.00 0.00 0.08 +0.05 24 0 13 0
27NOV25 15.00 P 0.11 0.13 0.11 0.17 +0.10 23 74 203 -73
27NOV25 15.50 P 0.26 0.33 0.26 0.33 +0.15 23 97 337 +23
27NOV25 16.00 P 0.00 0.00 0.00 0.57 +0.20 23 0 209 0
27NOV25 16.50 P 0.00 0.00 0.00 0.90 +0.25 24 0 34 0
27NOV25 17.00 P 0.00 0.00 0.00 1.30 +0.29 26 0 44 0
27NOV25 17.50 P 0.00 0.00 0.00 1.75 +0.35 28 0 1 0
27NOV25 18.00 P 0.00 0.00 0.00 2.17 +0.30 0 0 2 0
27NOV25 18.50 P 0.00 0.00 0.00 2.67 +0.30 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.17 +0.30 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.67 +0.30 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.17 +0.30 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.33 +0.46 67 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.17 +0.30 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.17 +0.30 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.17 +0.30 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.17 +0.30 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 72 0
30DEC25 13.00 P 0.02 0.04 0.02 0.03 +0.02 24 14 54 +14
30DEC25 13.50 P 0.00 0.00 0.00 0.06 +0.04 23 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.11 +0.06 23 0 102 0
30DEC25 14.50 P 0.21 0.21 0.20 0.20 +0.10 22 16 99 +1
30DEC25 15.00 P 0.35 0.35 0.35 0.35 +0.14 22 15 117 0
30DEC25 15.50 P 0.60 0.60 0.60 0.58 +0.20 23 8 205 0
30DEC25 16.00 P 0.00 0.00 0.00 0.85 +0.23 23 0 716 0
30DEC25 16.50 P 0.00 0.00 0.00 1.20 +0.26 24 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 1.60 +0.33 25 0 3 0
30DEC25 17.50 P 0.00 0.00 0.00 2.03 +0.35 26 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 2.49 +0.37 28 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.83 +0.25 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.32 +0.26 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.81 +0.26 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.43 +0.38 37 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.41 +0.37 40 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.41 +0.38 46 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.40 +0.37 50 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.39 +0.37 53 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.38 +0.36 56 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 12.00 P 0.02 0.02 0.02 0.01 0.00 23 3 3 +3
29JAN26 12.50 P 0.02 0.02 0.02 0.02 +0.01 22 8 47 +8
29JAN26 13.00 P 0.00 0.00 0.00 0.04 +0.03 22 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.09 +0.05 22 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.15 +0.07 21 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.26 +0.11 21 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.44 +0.17 22 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.65 +0.21 22 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.92 +0.24 22 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.24 +0.27 22 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.61 +0.29 22 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.03 +0.32 23 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.52 +0.38 26 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.00 +0.40 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.39 +0.32 23 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.96 +0.40 31 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.43 +0.38 32 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.41 +0.37 35 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.41 +0.38 40 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.40 +0.37 43 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.39 +0.37 46 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.38 +0.36 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 11.50 P 0.02 0.03 0.02 0.02 +0.01 24 18 22 +18
30MAR26 12.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 74 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 +0.03 22 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.09 +0.05 21 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.16 +0.08 22 0 62 0
30MAR26 14.00 P 0.00 0.00 0.00 0.25 +0.11 21 0 24 0
30MAR26 14.50 P 0.00 0.00 0.00 0.37 +0.14 21 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.54 +0.17 21 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.78 +0.22 21 0 224 0
30MAR26 16.00 P 0.88 0.88 0.88 1.04 +0.24 21 31 31 +31
30MAR26 16.50 P 0.00 0.00 0.00 1.39 +0.33 22 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.75 +0.35 23 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.15 +0.38 23 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.58 +0.39 24 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 3.04 +0.41 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.51 +0.42 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.00 +0.43 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.48 +0.43 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.44 +0.40 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.42 +0.39 35 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.40 +0.37 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.39 +0.37 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.38 +0.36 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.03 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.03 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.05 21 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 +0.07 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 +0.10 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.37 +0.12 21 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.51 +0.13 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.72 +0.18 21 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.95 +0.21 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.19 +0.24 21 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.49 +0.26 21 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.88 +0.34 22 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.26 +0.36 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.66 +0.38 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.10 +0.40 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.55 +0.41 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.03 +0.43 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.48 +0.41 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.46 +0.42 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.43 +0.40 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.41 +0.38 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.39 +0.37 34 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.38 +0.36 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 +0.04 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 +0.05 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 +0.07 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 +0.10 21 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.35 +0.12 21 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.48 +0.15 21 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.64 +0.17 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.83 +0.20 21 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.06 +0.23 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.32 +0.25 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.61 +0.27 21 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.93 +0.28 21 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.29 +0.30 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.75 +0.39 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.16 +0.40 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.60 +0.41 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.05 +0.42 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.48 +0.39 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.46 +0.41 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.43 +0.40 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.41 +0.38 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.39 +0.37 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.38 +0.36 34 0 0 0
TOTAL PUT 431 6,328 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 38.64
30OCT25 30.00 C 0.00 0.00 0.00 8.77 -2.01 79 0 0 0
30OCT25 31.00 C 0.00 0.00 0.00 7.88 -1.91 83 0 0 0
30OCT25 32.00 C 0.00 0.00 0.00 6.76 -2.03 60 0 0 0
30OCT25 33.00 C 0.00 0.00 0.00 5.96 -1.85 71 0 0 0
30OCT25 34.00 C 0.00 0.00 0.00 5.03 -1.81 65 0 0 0
30OCT25 35.00 C 0.00 0.00 0.00 4.16 -1.74 62 0 0 0
30OCT25 36.00 C 0.00 0.00 0.00 3.36 -1.64 60 0 0 0
30OCT25 37.00 C 0.00 0.00 0.00 2.54 -1.61 54 0 0 0
30OCT25 38.00 C 0.00 0.00 0.00 2.00 -1.35 56 0 16 0
30OCT25 39.00 C 1.70 1.70 1.52 1.52 -1.19 57 6 144 +6
30OCT25 40.00 C 1.03 1.08 1.03 1.08 -1.02 55 4 151 +4
30OCT25 41.00 C 1.02 1.02 1.02 0.74 -0.82 54 1 49 0
30OCT25 42.00 C 0.79 0.79 0.45 0.51 -0.66 55 32 140 -27
30OCT25 43.00 C 0.66 0.66 0.36 0.35 -0.49 55 40 155 0
30OCT25 44.00 C 0.36 0.36 0.36 0.23 -0.37 55 15 157 +13
30OCT25 45.00 C 0.22 0.22 0.20 0.15 -0.26 55 4 208 +3
30OCT25 46.00 C 0.14 0.14 0.14 0.10 -0.17 56 1 194 0
30OCT25 47.00 C 0.12 0.12 0.11 0.06 -0.12 56 30 434 -15
30OCT25 48.00 C 0.10 0.10 0.10 0.04 -0.07 57 1 479 0
30OCT25 49.00 C 0.06 0.06 0.06 0.02 -0.05 55 11 291 0
30OCT25 50.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 349 0
30OCT25 52.50 C 0.03 0.03 0.03 0.01 0.00 64 15 322 -1
30OCT25 55.00 C 0.03 0.03 0.03 0.01 0.00 72 10 544 0
30OCT25 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 159 0
30OCT25 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 33 0
30OCT25 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 66 0
30OCT25 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 46 0
30OCT25 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 55 0
30OCT25 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 22 0
30OCT25 72.50 C 0.00 0.00 0.00 0.01 0.00 120 0 17 0
27NOV25 30.00 C 0.00 0.00 0.00 8.89 -2.06 48 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.32 -1.69 63 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.44 -1.66 61 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.60 -1.61 59 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.82 -1.54 58 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 5.08 -1.47 56 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 4.41 -1.38 56 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 3.73 -1.35 54 0 0 0
27NOV25 38.00 C 3.58 3.58 3.58 3.18 -1.28 54 15 15 0
27NOV25 39.00 C 0.00 0.00 0.00 2.69 -1.12 53 0 38 0
27NOV25 40.00 C 0.00 0.00 0.00 2.26 -1.01 53 0 123 0
27NOV25 41.00 C 0.00 0.00 0.00 1.88 -0.92 53 0 39 0
27NOV25 42.00 C 0.00 0.00 0.00 1.56 -0.78 53 0 18 0
27NOV25 43.00 C 0.00 0.00 0.00 1.28 -0.69 53 0 98 0
27NOV25 44.00 C 1.01 1.01 1.01 1.05 -0.60 53 5 510 0
27NOV25 45.00 C 1.08 1.08 1.08 0.87 -0.51 53 1 127 +1
27NOV25 46.00 C 0.00 0.00 0.00 0.70 -0.45 53 0 200 0
27NOV25 47.00 C 0.00 0.00 0.00 0.57 -0.37 54 0 178 0
27NOV25 48.00 C 0.00 0.00 0.00 0.46 -0.31 54 0 187 0
27NOV25 49.00 C 0.00 0.00 0.00 0.36 -0.26 53 0 291 0
27NOV25 50.00 C 0.00 0.00 0.00 0.29 -0.21 54 0 560 0
27NOV25 52.50 C 0.25 0.25 0.25 0.16 -0.12 54 2 316 0
27NOV25 55.00 C 0.13 0.13 0.13 0.09 -0.07 54 3 247 +2
27NOV25 57.50 C 0.09 0.09 0.07 0.05 -0.04 54 4 91 +2
27NOV25 60.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 53 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 48 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 61 0
30DEC25 20.00 C 0.00 0.00 0.00 18.92 -1.97 81 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.80 -2.09 52 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.81 -2.09 50 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.00 -1.92 70 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.04 -1.89 68 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.06 -1.89 64 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 13.27 -1.71 68 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.02 -2.00 51 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 11.08 -1.99 50 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.20 -1.95 50 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 9.29 -1.95 49 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.78 -1.58 57 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.97 -1.53 55 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 7.20 -1.49 54 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 6.48 -1.42 54 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.81 -1.35 53 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 4.94 -1.52 49 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 4.51 -1.30 51 0 10 0
30DEC25 38.00 C 4.10 4.10 4.05 3.99 -1.21 51 30 30 +28
30DEC25 39.00 C 0.00 0.00 0.00 3.51 -1.13 51 0 26 0
30DEC25 40.00 C 0.00 0.00 0.00 3.08 -1.05 51 0 35 0
30DEC25 41.00 C 0.00 0.00 0.00 2.70 -0.94 51 0 46 0
30DEC25 42.00 C 2.40 2.40 2.32 2.36 -0.86 51 31 292 0
30DEC25 43.00 C 0.00 0.00 0.00 2.08 -0.76 51 0 63 0
30DEC25 44.00 C 0.00 0.00 0.00 1.79 -0.71 51 0 102 0
30DEC25 45.00 C 1.63 1.63 1.53 1.55 -0.65 51 17 177 +17
30DEC25 46.00 C 0.00 0.00 0.00 1.34 -0.58 51 0 177 0
30DEC25 47.00 C 0.00 0.00 0.00 1.15 -0.51 51 0 185 0
30DEC25 48.00 C 0.00 0.00 0.00 0.98 -0.46 51 0 162 0
30DEC25 49.00 C 0.00 0.00 0.00 0.84 -0.40 51 0 192 0
30DEC25 50.00 C 0.74 0.74 0.74 0.71 -0.32 51 1 693 0
30DEC25 52.50 C 0.00 0.00 0.00 0.46 -0.24 50 0 182 0
30DEC25 55.00 C 0.00 0.00 0.00 0.31 -0.15 51 0 285 0
30DEC25 57.50 C 0.00 0.00 0.00 0.20 -0.12 51 0 60 0
30DEC25 60.00 C 0.00 0.00 0.00 0.13 -0.07 51 0 114 0
30DEC25 62.50 C 0.00 0.00 0.00 0.08 -0.05 50 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 48 0
30DEC25 67.50 C 0.10 0.10 0.10 0.04 -0.01 52 15 65 +15
30DEC25 70.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JAN26 30.00 C 0.00 0.00 0.00 9.85 -1.67 53 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.19 -1.49 54 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.40 -1.47 53 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.32 -1.77 47 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.01 -1.34 52 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.37 -1.28 52 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.77 -1.22 51 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.07 -1.29 49 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.57 -1.21 49 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 4.11 -1.14 49 0 220 0
29JAN26 40.00 C 0.00 0.00 0.00 3.69 -1.07 49 0 220 0
29JAN26 41.00 C 0.00 0.00 0.00 3.31 -0.96 50 0 15 0
29JAN26 42.00 C 2.99 2.99 2.99 2.96 -0.90 50 6 0 -6
29JAN26 43.00 C 2.59 2.59 2.59 2.64 -0.85 50 1 1 +1
29JAN26 44.00 C 2.30 2.30 2.30 2.37 -0.77 50 1 33 0
29JAN26 45.00 C 2.37 2.37 2.37 2.10 -0.72 50 1 33 +1
29JAN26 46.00 C 1.92 1.92 1.92 1.87 -0.64 50 2 35 -1
29JAN26 47.00 C 0.00 0.00 0.00 1.65 -0.58 50 0 30 0
29JAN26 48.00 C 1.50 1.50 1.50 1.46 -0.52 50 1 31 +1
29JAN26 49.00 C 0.00 0.00 0.00 1.28 -0.47 50 0 19 0
29JAN26 50.00 C 0.00 0.00 0.00 1.13 -0.37 50 0 16 0
29JAN26 52.50 C 0.00 0.00 0.00 0.79 -0.31 49 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.56 -0.23 49 0 2 0
29JAN26 57.50 C 0.00 0.00 0.00 0.41 -0.16 50 0 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.29 -0.12 50 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.20 -0.09 49 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.14 -0.06 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.09 -2.00 55 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.37 -1.76 64 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.98 -2.19 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.13 -2.09 44 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 15.19 -2.10 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.24 -2.13 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.37 -2.10 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.76 -1.84 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.72 -2.02 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.00 -1.91 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.23 -1.87 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.47 -1.86 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.98 -1.60 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.15 -1.71 46 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.67 -1.51 48 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.13 -1.40 48 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.39 -1.52 46 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 5.95 -1.38 47 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.54 -1.24 48 0 26 0
30MAR26 39.00 C 0.00 0.00 0.00 5.10 -1.16 48 0 12 0
30MAR26 40.00 C 4.59 4.59 4.59 4.66 -1.11 48 1 0 -1
30MAR26 41.00 C 0.00 0.00 0.00 4.30 -1.01 48 0 12 0
30MAR26 42.00 C 4.20 4.20 4.20 3.91 -0.98 48 16 16 +16
30MAR26 43.00 C 3.62 3.62 3.62 3.59 -0.90 48 1 3 0
30MAR26 44.00 C 0.00 0.00 0.00 3.31 -0.79 48 0 7 0
30MAR26 45.00 C 3.00 3.00 3.00 3.04 -0.74 49 1 22 0
30MAR26 46.00 C 2.71 2.71 2.71 2.80 -0.68 49 1 45 0
30MAR26 47.00 C 0.00 0.00 0.00 2.54 -0.69 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.33 -0.64 49 0 15 0
30MAR26 49.00 C 2.16 2.16 2.16 2.12 -0.59 49 1 107 0
30MAR26 50.00 C 0.00 0.00 0.00 1.93 -0.55 49 0 6 0
30MAR26 52.50 C 0.00 0.00 0.00 1.52 -0.44 49 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 1.19 -0.31 49 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.90 -0.28 48 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.70 -0.22 48 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.54 -0.18 48 0 18 0
30MAR26 65.00 C 0.00 0.00 0.00 0.43 -0.13 48 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.34 -0.10 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.26 -0.08 48 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.20 -0.06 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.16 -0.05 49 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.12 -0.04 48 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 13.13 -1.94 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.36 -1.92 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.64 -1.87 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.96 -1.80 45 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 10.27 -1.78 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.64 -1.71 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.06 -1.64 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.46 -1.61 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.98 -1.48 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.31 -1.59 45 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 6.94 -1.40 46 0 0 0
29JUN26 38.00 C 5.65 5.65 5.65 6.63 -1.19 47 1 7 +1
29JUN26 39.00 C 6.45 6.45 6.45 6.34 -1.00 48 6 4 -6
29JUN26 40.00 C 0.00 0.00 0.00 5.74 -1.12 47 0 22 0
29JUN26 41.00 C 0.00 0.00 0.00 5.39 -1.03 47 0 17 0
29JUN26 42.00 C 0.00 0.00 0.00 5.01 -0.99 47 0 4 0
29JUN26 43.00 C 0.00 0.00 0.00 4.69 -0.95 47 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 4.37 -0.92 47 0 45 0
29JUN26 45.00 C 4.08 4.08 4.08 4.11 -0.86 47 1 4 +1
29JUN26 46.00 C 0.00 0.00 0.00 3.85 -0.81 47 0 0 0
29JUN26 47.00 C 3.58 3.58 3.58 3.60 -0.78 47 1 1 +1
29JUN26 48.00 C 0.00 0.00 0.00 3.34 -0.75 47 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 3.10 -0.73 47 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 2.90 -0.67 47 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.39 -0.60 47 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 2.01 -0.47 47 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 1.61 -0.42 47 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 1.34 -0.34 47 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.14 -0.27 47 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.92 -0.24 47 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 0.76 -0.22 47 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.63 -0.17 47 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.52 -0.16 47 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 11.95 -1.54 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.16 -1.65 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.72 -1.48 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.12 -1.46 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.57 -1.41 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.15 -1.29 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.57 -1.33 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.10 -1.26 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.49 -1.41 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.11 -1.33 46 0 0 0
29SEP26 40.00 C 6.80 6.80 6.80 6.74 -1.23 46 1 2 0
29SEP26 41.00 C 6.40 6.40 6.40 6.40 -1.15 46 6 12 +6
29SEP26 42.00 C 0.00 0.00 0.00 6.03 -1.13 46 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.77 -1.01 47 0 17 0
29SEP26 44.00 C 0.00 0.00 0.00 5.46 -0.93 47 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 5.18 -0.87 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.89 -0.85 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.64 -0.78 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.26 -0.85 46 0 5 0
29SEP26 49.00 C 0.00 0.00 0.00 4.01 -0.82 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.76 -0.82 46 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 3.26 -0.70 46 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 2.79 -0.66 46 0 11 0
29SEP26 57.50 C 0.00 0.00 0.00 2.42 -0.56 46 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 2.07 -0.53 46 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.80 -0.44 46 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 1.55 -0.40 46 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 1.33 -0.36 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.16 -0.29 46 0 1 0
TOTAL CALL 343 12,262 +62
30OCT25 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 39 0
30OCT25 31.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 51 0
30OCT25 32.00 P 0.00 0.00 0.00 0.06 +0.04 57 0 45 0
30OCT25 33.00 P 0.00 0.00 0.00 0.11 +0.08 56 0 31 0
30OCT25 34.00 P 0.21 0.21 0.21 0.21 +0.15 56 8 156 0
30OCT25 35.00 P 0.00 0.00 0.00 0.36 +0.24 56 0 121 0
30OCT25 36.00 P 0.54 0.63 0.54 0.59 +0.37 56 45 174 +35
30OCT25 37.00 P 0.87 0.94 0.87 0.90 +0.53 56 95 239 +50
30OCT25 38.00 P 0.00 0.00 0.00 1.27 +0.67 55 0 295 0
30OCT25 39.00 P 1.75 1.75 1.75 1.75 +0.84 54 10 415 0
30OCT25 40.00 P 1.29 2.14 1.29 2.35 +1.05 54 15 560 -13
30OCT25 41.00 P 2.57 2.73 2.53 2.98 +1.19 52 60 195 +30
30OCT25 42.00 P 3.90 3.90 3.88 3.84 +1.46 55 2 246 0
30OCT25 43.00 P 0.00 0.00 0.00 4.67 +1.63 55 0 174 0
30OCT25 44.00 P 0.00 0.00 0.00 5.43 +1.64 45 0 726 0
30OCT25 45.00 P 6.44 6.44 6.44 6.47 +1.86 55 5 110 -4
30OCT25 46.00 P 7.38 7.38 7.38 7.42 +1.94 55 20 67 -20
30OCT25 47.00 P 8.56 8.56 8.56 8.39 +2.00 56 10 149 -10
30OCT25 48.00 P 9.50 9.50 9.50 9.37 +2.04 55 1 58 -1
30OCT25 49.00 P 0.00 0.00 0.00 10.36 +2.07 0 0 107 0
30OCT25 50.00 P 0.00 0.00 0.00 11.36 +2.09 0 0 61 -10
30OCT25 52.50 P 0.00 0.00 0.00 13.86 +2.10 0 0 0 0
30OCT25 55.00 P 0.00 0.00 0.00 16.36 +2.10 0 0 0 0
30OCT25 57.50 P 0.00 0.00 0.00 18.97 +2.21 117 0 0 0
30OCT25 60.00 P 0.00 0.00 0.00 21.36 +2.10 0 0 0 0
30OCT25 62.50 P 0.00 0.00 0.00 23.86 +2.10 0 0 0 0
30OCT25 65.00 P 0.00 0.00 0.00 26.36 +2.10 0 0 0 0
30OCT25 67.50 P 0.00 0.00 0.00 28.95 +2.19 150 0 0 0
30OCT25 70.00 P 0.00 0.00 0.00 31.36 +2.10 0 0 0 0
30OCT25 72.50 P 0.00 0.00 0.00 33.86 +2.10 0 0 0 0
27NOV25 30.00 P 0.23 0.23 0.23 0.21 +0.11 53 8 10 +8
27NOV25 31.00 P 0.00 0.00 0.00 0.32 +0.17 53 0 29 0
27NOV25 32.00 P 0.00 0.00 0.00 0.47 +0.24 54 0 27 0
27NOV25 33.00 P 0.00 0.00 0.00 0.66 +0.32 54 0 61 0
27NOV25 34.00 P 0.75 0.79 0.75 0.91 +0.41 54 45 91 +40
27NOV25 35.00 P 1.18 1.18 1.18 1.20 +0.51 54 1 41 +1
27NOV25 36.00 P 1.34 1.54 1.34 1.52 +0.60 53 7 92 +7
27NOV25 37.00 P 1.53 1.59 1.53 1.91 +0.71 53 32 248 0
27NOV25 38.00 P 0.00 0.00 0.00 2.36 +0.84 53 0 220 0
27NOV25 39.00 P 0.00 0.00 0.00 2.87 +0.95 53 0 75 0
27NOV25 40.00 P 3.44 3.44 3.44 3.44 +1.06 53 1 173 0
27NOV25 41.00 P 0.00 0.00 0.00 3.98 +1.09 51 0 138 0
27NOV25 42.00 P 0.00 0.00 0.00 4.70 +1.24 51 0 415 0
27NOV25 43.00 P 0.00 0.00 0.00 5.42 +1.34 51 0 92 0
27NOV25 44.00 P 0.00 0.00 0.00 6.28 +1.50 53 0 151 0
27NOV25 45.00 P 7.08 7.08 7.08 7.02 +1.55 52 10 107 +10
27NOV25 46.00 P 0.00 0.00 0.00 7.86 +1.62 52 0 71 0
27NOV25 47.00 P 0.00 0.00 0.00 8.99 +1.96 59 0 67 0
27NOV25 48.00 P 0.00 0.00 0.00 9.47 +1.61 44 0 52 0
27NOV25 49.00 P 0.00 0.00 0.00 10.46 +1.67 46 0 200 0
27NOV25 50.00 P 11.98 11.98 11.47 11.52 +1.91 53 50 276 -50
27NOV25 52.50 P 0.00 0.00 0.00 13.91 +2.00 53 0 121 0
27NOV25 55.00 P 0.00 0.00 0.00 16.37 +2.06 54 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 18.97 +2.20 70 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 21.36 +2.10 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 23.86 +2.10 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 26.36 +2.10 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 28.95 +2.19 91 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 31.36 +2.10 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 33.86 +2.10 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.05 +0.03 52 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.08 +0.05 51 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.12 +0.06 51 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.18 +0.09 51 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.26 +0.12 51 0 17 0
30DEC25 29.00 P 0.00 0.00 0.00 0.37 +0.17 51 0 76 0
30DEC25 30.00 P 0.43 0.55 0.43 0.51 +0.23 51 16 139 +16
30DEC25 31.00 P 0.00 0.00 0.00 0.68 +0.29 51 0 112 0
30DEC25 32.00 P 0.00 0.00 0.00 0.90 +0.38 51 0 101 0
30DEC25 33.00 P 1.17 1.17 1.17 1.16 +0.47 51 20 55 -11
30DEC25 34.00 P 1.31 1.31 1.31 1.43 +0.51 50 15 144 0
30DEC25 35.00 P 1.20 1.76 1.20 1.75 +0.59 50 31 367 -31
30DEC25 36.00 P 0.00 0.00 0.00 2.14 +0.71 50 0 213 0
30DEC25 37.00 P 2.22 2.22 2.22 2.57 +0.80 50 1 127 -1
30DEC25 38.00 P 2.68 2.68 2.68 3.05 +0.87 50 1 485 0
30DEC25 39.00 P 3.46 3.46 3.46 3.56 +0.95 50 15 126 0
30DEC25 40.00 P 3.69 4.20 3.69 4.14 +1.05 50 16 393 +1
30DEC25 41.00 P 0.00 0.00 0.00 4.72 +1.10 49 0 115 0
30DEC25 42.00 P 0.00 0.00 0.00 5.38 +1.19 50 0 70 0
30DEC25 43.00 P 6.03 6.03 6.03 6.10 +1.27 50 5 63 +5
30DEC25 44.00 P 0.00 0.00 0.00 6.90 +1.49 51 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 7.65 +1.52 51 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 8.48 +1.63 52 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 8.99 +1.39 46 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 10.15 +1.67 52 0 51 0
30DEC25 49.00 P 0.00 0.00 0.00 11.25 +2.06 57 0 85 0
30DEC25 50.00 P 11.95 11.95 11.84 11.93 +1.90 53 30 96 -20
30DEC25 52.50 P 0.00 0.00 0.00 14.33 +2.12 57 0 10 0
30DEC25 55.00 P 0.00 0.00 0.00 16.46 +1.97 50 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.97 +2.11 56 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.36 +2.07 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.86 +2.10 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.36 +2.10 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 28.95 +2.19 71 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.36 +2.10 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.86 +2.10 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.36 +2.10 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 38.86 +2.10 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.36 +2.10 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.78 +0.30 50 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 1.00 +0.37 50 0 0 0
29JAN26 32.00 P 1.00 1.00 1.00 1.22 +0.40 49 1 1 +1
29JAN26 33.00 P 1.28 1.28 1.28 1.50 +0.50 49 15 30 +15
29JAN26 34.00 P 1.81 1.81 1.81 1.81 +0.55 49 15 32 +15
29JAN26 35.00 P 1.88 1.88 1.88 2.18 +0.64 49 1 3 -1
29JAN26 36.00 P 0.00 0.00 0.00 2.59 +0.74 49 0 17 0
29JAN26 37.00 P 2.68 3.04 2.68 3.04 +0.80 49 11 41 +9
29JAN26 38.00 P 3.54 3.54 3.54 3.53 +0.88 49 10 162 0
29JAN26 39.00 P 3.91 4.08 3.91 4.07 +0.97 49 25 370 0
29JAN26 40.00 P 4.20 4.20 4.20 4.64 +1.04 49 1 251 -1
29JAN26 41.00 P 0.00 0.00 0.00 5.27 +1.15 49 0 1 0
29JAN26 42.00 P 0.00 0.00 0.00 6.02 +1.30 50 0 3 0
29JAN26 43.00 P 0.00 0.00 0.00 6.39 +1.10 47 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 7.21 +1.19 48 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 8.28 +1.55 52 0 30 0
29JAN26 46.00 P 0.00 0.00 0.00 8.56 +1.25 46 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.33 +1.29 45 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.58 +1.79 52 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.58 +2.00 55 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.95 +1.58 47 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.33 +1.85 50 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.76 +2.06 53 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.97 +1.97 49 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.47 +2.10 53 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.86 +2.06 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.56 +2.30 64 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 +0.04 49 0 81 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 +0.05 48 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.15 +0.07 49 0 32 0
30MAR26 23.00 P 0.00 0.00 0.00 0.21 +0.09 49 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.29 +0.12 48 0 14 0
30MAR26 25.00 P 0.00 0.00 0.00 0.39 +0.15 48 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.51 +0.19 48 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.65 +0.22 48 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.82 +0.28 48 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 1.02 +0.33 48 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 1.25 +0.38 48 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 1.49 +0.42 47 0 68 0
30MAR26 32.00 P 0.00 0.00 0.00 1.80 +0.49 48 0 5 0
30MAR26 33.00 P 1.82 1.82 1.82 2.12 +0.55 47 1 17 +1
30MAR26 34.00 P 2.22 2.22 2.22 2.59 +0.73 49 15 53 +15
30MAR26 35.00 P 2.52 2.52 2.52 2.91 +0.71 48 1 105 +1
30MAR26 36.00 P 2.95 2.95 2.95 3.48 +0.86 49 1 73 +1
30MAR26 37.00 P 0.00 0.00 0.00 3.91 +0.87 48 0 11 0
30MAR26 38.00 P 0.00 0.00 0.00 4.43 +0.96 49 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 4.93 +0.98 48 0 31 0
30MAR26 40.00 P 0.00 0.00 0.00 5.43 +0.98 47 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 6.05 +1.07 48 0 11 0
30MAR26 42.00 P 0.00 0.00 0.00 6.74 +1.18 48 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 7.19 +1.05 46 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 8.17 +1.30 49 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.64 +1.21 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.53 +1.33 48 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.56 +1.75 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.35 +1.82 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.74 +1.47 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.94 +1.89 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.02 +1.98 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.26 +2.09 53 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.23 +1.86 48 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.69 +2.05 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.07 +2.09 51 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.59 +2.23 55 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.02 +2.23 56 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.54 +2.28 59 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.02 +2.26 62 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.36 +2.10 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.86 +2.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 1.14 +0.29 47 0 17 0
29JUN26 28.00 P 0.00 0.00 0.00 1.32 +0.28 46 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.61 +0.36 46 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 1.87 +0.38 46 0 25 0
29JUN26 31.00 P 0.00 0.00 0.00 2.19 +0.42 46 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 2.58 +0.53 46 0 10 0
29JUN26 33.00 P 0.00 0.00 0.00 2.97 +0.57 47 0 27 0
29JUN26 34.00 P 3.34 3.34 3.33 3.40 +0.66 47 34 18 +15
29JUN26 35.00 P 0.00 0.00 0.00 3.83 +0.71 47 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 4.27 +0.72 46 0 55 0
29JUN26 37.00 P 0.00 0.00 0.00 4.76 +0.87 46 0 9 0
29JUN26 38.00 P 5.24 5.24 5.24 5.24 +0.87 46 17 27 0
29JUN26 39.00 P 0.00 0.00 0.00 5.90 +1.02 47 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 6.48 +1.06 47 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 7.10 +1.10 47 0 3 0
29JUN26 42.00 P 0.00 0.00 0.00 7.73 +1.13 47 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 8.22 +1.01 46 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 9.07 +1.20 47 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.67 +1.24 47 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.39 +1.31 47 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.13 +1.38 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.11 +1.65 49 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.88 +1.69 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.66 +1.74 49 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.74 +1.90 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.81 +1.98 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.74 +1.79 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.27 +2.16 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.54 +2.18 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.86 +2.21 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.18 +2.19 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.59 +2.21 52 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.02 +2.21 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.49 +0.41 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.84 +0.46 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.21 +0.48 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.70 +0.61 46 0 51 0
29SEP26 34.00 P 0.00 0.00 0.00 4.04 +0.57 46 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 4.50 +0.60 46 0 13 0
29SEP26 36.00 P 0.00 0.00 0.00 5.12 +0.79 47 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 5.66 +0.88 47 0 7 0
29SEP26 38.00 P 0.00 0.00 0.00 6.09 +0.80 46 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 6.69 +0.89 46 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 7.29 +0.98 46 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 7.90 +1.03 47 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.54 +1.08 47 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 9.17 +1.12 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.87 +1.22 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.52 +1.22 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.24 +1.28 47 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.97 +1.34 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.72 +1.42 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.46 +1.45 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.24 +1.50 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.22 +1.63 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.33 +1.77 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.49 +1.92 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.44 +1.75 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.66 +1.82 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.86 +1.80 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.20 +1.87 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.59 +1.95 47 0 0 0
TOTAL PUT 723 12,474 +103
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$ 24.04
30OCT25 15.50 C 0.00 0.00 0.00 8.56 -0.96 73 0 0 0
30OCT25 16.00 C 0.00 0.00 0.00 8.18 -0.84 136 0 0 0
30OCT25 16.50 C 0.00 0.00 0.00 7.56 -0.96 0 0 0 0
30OCT25 17.00 C 0.00 0.00 0.00 7.12 -0.90 103 0 0 0
30OCT25 17.50 C 0.00 0.00 0.00 6.56 -0.96 0 0 0 0
30OCT25 18.00 C 0.00 0.00 0.00 6.06 -0.96 0 0 0 0
30OCT25 18.50 C 0.00 0.00 0.00 5.56 -0.97 0 0 0 0
30OCT25 19.00 C 0.00 0.00 0.00 5.06 -0.97 0 0 0 0
30OCT25 19.50 C 0.00 0.00 0.00 4.56 -0.97 0 0 0 0
30OCT25 20.00 C 0.00 0.00 0.00 4.07 -0.96 41 0 0 0
30OCT25 21.00 C 0.00 0.00 0.00 3.10 -0.93 42 0 325 0
30OCT25 22.00 C 0.00 0.00 0.00 2.08 -0.97 25 0 328 0
30OCT25 23.00 C 0.00 0.00 0.00 1.25 -0.88 31 0 400 0
30OCT25 24.00 C 0.71 0.71 0.71 0.64 -0.69 33 25 506 0
30OCT25 25.00 C 0.72 0.72 0.29 0.29 -0.43 35 162 547 +82
30OCT25 26.00 C 0.22 0.22 0.12 0.10 -0.21 35 264 669 +8
30OCT25 27.00 C 0.09 0.09 0.05 0.03 -0.10 35 36 363 +4
30OCT25 28.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 185 0
30OCT25 29.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 45 0
30OCT25 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30OCT25 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT25 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT25 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT25 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT25 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 7.12 -0.95 46 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 6.56 -1.01 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 6.11 -0.96 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 5.59 -0.99 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 5.13 -0.95 33 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 4.65 -0.94 34 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 4.13 -0.97 26 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 3.30 -0.87 36 0 38 0
27NOV25 22.00 C 0.00 0.00 0.00 2.43 -0.83 33 0 101 0
27NOV25 23.00 C 2.12 2.12 2.12 1.70 -0.77 33 2 148 0
27NOV25 24.00 C 0.00 0.00 0.00 1.15 -0.61 33 0 129 0
27NOV25 25.00 C 1.04 1.04 0.80 0.74 -0.49 34 130 138 -49
27NOV25 26.00 C 0.72 0.72 0.49 0.46 -0.34 34 52 103 -8
27NOV25 27.00 C 0.00 0.00 0.00 0.27 -0.22 35 0 189 0
27NOV25 28.00 C 0.19 0.19 0.19 0.15 -0.14 35 10 591 -10
27NOV25 29.00 C 0.00 0.00 0.00 0.08 -0.08 35 0 181 0
27NOV25 30.00 C 0.00 0.00 0.00 0.04 -0.05 35 0 141 0
27NOV25 31.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 30 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 23 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 700 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.74 -0.86 66 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.15 -0.96 38 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.76 -0.85 60 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.18 -0.94 44 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.66 -0.96 30 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.17 -0.96 33 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.68 -0.96 32 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.11 -1.04 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.72 -0.94 33 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.13 -1.05 0 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 4.67 -1.03 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.22 -1.02 24 0 59 0
30DEC25 21.00 C 0.00 0.00 0.00 3.41 -0.94 29 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 2.68 -0.84 31 0 4,188 0
30DEC25 23.00 C 0.00 0.00 0.00 2.04 -0.74 32 0 264 0
30DEC25 24.00 C 0.00 0.00 0.00 1.52 -0.63 32 0 121 0
30DEC25 25.00 C 1.28 1.28 1.12 1.09 -0.52 33 12 48 +4
30DEC25 26.00 C 0.00 0.00 0.00 0.79 -0.41 33 0 116 0
30DEC25 27.00 C 0.00 0.00 0.00 0.56 -0.29 34 0 389 0
30DEC25 28.00 C 0.55 0.55 0.40 0.37 -0.22 34 24 304 +4
30DEC25 29.00 C 0.00 0.00 0.00 0.24 -0.16 34 0 220 0
30DEC25 30.00 C 0.22 0.22 0.22 0.15 -0.11 34 15 1,298 -15
30DEC25 31.00 C 0.00 0.00 0.00 0.10 -0.07 34 0 230 0
30DEC25 32.00 C 0.00 0.00 0.00 0.06 -0.05 34 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.24 -0.95 33 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.71 -0.99 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.25 -0.97 28 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.77 -0.98 28 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.25 -1.03 22 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.80 -1.02 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.44 -0.94 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 3.78 -0.75 35 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.94 -0.80 31 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.31 -0.71 32 0 250 0
29JAN26 24.00 C 0.00 0.00 0.00 1.79 -0.62 32 0 365 0
29JAN26 25.00 C 0.00 0.00 0.00 1.38 -0.52 32 0 400 0
29JAN26 26.00 C 0.00 0.00 0.00 1.05 -0.43 33 0 689 0
29JAN26 27.00 C 0.00 0.00 0.00 0.79 -0.34 33 0 1,049 0
29JAN26 28.00 C 0.00 0.00 0.00 0.57 -0.27 33 0 102 0
29JAN26 29.00 C 0.00 0.00 0.00 0.41 -0.21 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.29 -0.15 33 0 75 0
29JAN26 31.00 C 0.00 0.00 0.00 0.20 -0.11 33 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.14 -0.08 34 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.09 -0.06 33 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.77 -0.97 26 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.34 -0.91 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.86 -0.90 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.35 -0.93 34 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.84 -0.96 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.39 -0.93 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.91 -0.94 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.52 -0.87 34 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.02 -0.91 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.60 -0.87 31 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.18 -0.85 31 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 4.74 -0.86 30 0 34 0
30MAR26 21.00 C 0.00 0.00 0.00 3.99 -0.84 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.41 -0.68 32 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 2.78 -0.65 32 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 2.26 -0.57 32 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 1.82 -0.52 32 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 1.44 -0.43 32 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 1.13 -0.37 32 0 104 0
30MAR26 28.00 C 0.00 0.00 0.00 0.88 -0.31 32 0 187 0
30MAR26 29.00 C 0.00 0.00 0.00 0.68 -0.25 32 0 7 0
30MAR26 30.00 C 0.00 0.00 0.00 0.54 -0.19 32 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.41 -0.15 32 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.31 -0.13 32 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.23 -0.10 32 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.17 -0.08 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.88 -0.95 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.40 -0.95 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.94 -0.93 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.46 -0.94 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.01 -0.92 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.57 -0.89 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.12 -0.89 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.69 -0.87 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.29 -0.83 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.85 -0.85 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.47 -0.81 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.08 -0.80 31 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.44 -0.68 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.66 -0.76 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.08 -0.70 30 0 4 0
29JUN26 24.00 C 0.00 0.00 0.00 2.57 -0.65 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.13 -0.66 30 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.75 -0.52 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.43 -0.46 30 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 1.16 -0.41 30 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.93 -0.36 30 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.74 -0.31 30 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.60 -0.26 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.49 -0.21 31 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.39 -0.17 31 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.30 -0.16 30 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.24 -0.12 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.64 -0.88 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.21 -0.87 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.75 -0.90 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.36 -0.87 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.01 -0.81 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.65 -0.78 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.27 -0.78 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.62 -0.72 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.88 -0.80 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.33 -0.75 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.85 -0.70 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.42 -0.71 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.05 -0.60 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.74 -0.54 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.46 -0.50 30 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.23 -0.44 30 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.03 -0.40 30 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.85 -0.35 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.71 -0.32 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.59 -0.28 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.49 -0.25 30 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.42 -0.20 30 0 0 0
TOTAL CALL 732 16,893 +20
30OCT25 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30OCT25 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT25 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT25 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT25 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30OCT25 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30OCT25 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 39 0
30OCT25 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30OCT25 20.00 P 0.02 0.02 0.02 0.01 0.00 45 8 170 0
30OCT25 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 705 0
30OCT25 22.00 P 0.09 0.10 0.09 0.06 +0.04 34 260 634 +94
30OCT25 23.00 P 0.25 0.27 0.25 0.23 +0.14 35 105 870 +15
30OCT25 24.00 P 0.56 0.63 0.56 0.61 +0.34 35 18 393 0
30OCT25 25.00 P 1.28 1.28 1.28 1.25 +0.59 37 15 93 +15
30OCT25 26.00 P 0.00 0.00 0.00 2.09 +0.78 40 0 70 0
30OCT25 27.00 P 0.00 0.00 0.00 3.06 +0.96 49 0 0 0
30OCT25 28.00 P 4.18 4.18 4.18 4.08 +1.06 62 8 0 -8
30OCT25 29.00 P 0.00 0.00 0.00 5.11 +1.11 76 0 0 0
30OCT25 30.00 P 0.00 0.00 0.00 6.07 +1.06 80 0 0 0
30OCT25 31.00 P 0.00 0.00 0.00 7.08 +1.08 91 0 0 0
30OCT25 32.00 P 0.00 0.00 0.00 7.96 +0.96 0 0 0 0
30OCT25 33.00 P 0.00 0.00 0.00 8.96 +0.96 0 0 0 0
30OCT25 34.00 P 0.00 0.00 0.00 10.08 +1.08 115 0 0 0
30OCT25 35.00 P 0.00 0.00 0.00 11.07 +1.07 120 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 14 0
27NOV25 19.50 P 0.00 0.00 0.00 0.04 +0.02 35 0 20 0
27NOV25 20.00 P 0.07 0.07 0.07 0.06 +0.03 35 30 88 +30
27NOV25 21.00 P 0.15 0.17 0.15 0.15 +0.08 34 32 93 +30
27NOV25 22.00 P 0.25 0.26 0.25 0.34 +0.16 35 31 232 -29
27NOV25 23.00 P 0.00 0.00 0.00 0.64 +0.28 35 0 221 0
27NOV25 24.00 P 0.97 1.12 0.97 1.09 +0.43 35 8 4,053 +8
27NOV25 25.00 P 1.46 1.46 1.44 1.68 +0.61 36 17 23 +2
27NOV25 26.00 P 0.00 0.00 0.00 2.41 +0.69 37 0 25 0
27NOV25 27.00 P 0.00 0.00 0.00 3.11 +0.72 32 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 4.16 +0.96 42 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 5.13 +1.05 47 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 6.09 +1.07 49 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 7.08 +1.08 54 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 8.08 +1.08 59 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 9.17 +1.17 71 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 10.16 +1.16 75 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 11.15 +1.15 79 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 173 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.06 +0.04 35 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.08 +0.04 34 0 16 0
30DEC25 19.50 P 0.00 0.00 0.00 0.12 +0.05 34 0 4,118 0
30DEC25 20.00 P 0.00 0.00 0.00 0.17 +0.07 34 0 86 0
30DEC25 21.00 P 0.32 0.32 0.32 0.34 +0.14 34 15 125 -15
30DEC25 22.00 P 0.44 0.56 0.44 0.58 +0.23 34 68 217 -15
30DEC25 23.00 P 0.00 0.00 0.00 0.94 +0.34 34 0 273 0
30DEC25 24.00 P 0.00 0.00 0.00 1.40 +0.45 34 0 433 0
30DEC25 25.00 P 1.66 1.66 1.66 1.99 +0.57 35 2 92 -2
30DEC25 26.00 P 0.00 0.00 0.00 2.68 +0.65 35 0 90 0
30DEC25 27.00 P 0.00 0.00 0.00 3.33 +0.67 33 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.30 +0.95 38 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 5.22 +0.98 40 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.11 +0.89 40 0 20 0
30DEC25 31.00 P 0.00 0.00 0.00 7.13 +1.08 45 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.09 +1.08 47 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.17 +1.17 55 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.16 +1.16 58 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.15 +1.15 61 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.08 +0.04 34 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.11 +0.05 33 0 0 0
29JAN26 19.00 P 0.14 0.16 0.14 0.15 +0.05 33 4 6 +4
29JAN26 19.50 P 0.00 0.00 0.00 0.21 +0.08 33 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.28 +0.10 33 0 79 0
29JAN26 21.00 P 0.44 0.45 0.44 0.49 +0.18 33 30 117 0
29JAN26 22.00 P 0.00 0.00 0.00 0.77 +0.26 33 0 8 0
29JAN26 23.00 P 0.00 0.00 0.00 1.15 +0.36 34 0 258 0
29JAN26 24.00 P 0.00 0.00 0.00 1.63 +0.45 34 0 400 0
29JAN26 25.00 P 0.00 0.00 0.00 2.21 +0.55 34 0 659 0
29JAN26 26.00 P 0.00 0.00 0.00 2.88 +0.66 35 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.50 +0.58 33 0 400 0
29JAN26 28.00 P 0.00 0.00 0.00 4.44 +0.85 36 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.29 +0.91 37 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.11 +0.88 35 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.21 +1.09 42 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.09 +1.04 41 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.23 +1.22 50 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 10.16 +1.16 51 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.23 +1.23 56 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.09 +0.04 32 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.12 +0.04 32 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.16 +0.05 32 0 550 0
30MAR26 18.50 P 0.20 0.20 0.20 0.22 +0.08 32 10 310 -10
30MAR26 19.00 P 0.00 0.00 0.00 0.29 +0.10 32 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.37 +0.13 32 0 86 0
30MAR26 20.00 P 0.00 0.00 0.00 0.47 +0.16 32 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.71 +0.22 32 0 96 0
30MAR26 22.00 P 0.00 0.00 0.00 1.00 +0.25 32 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 1.36 +0.28 31 0 8 0
30MAR26 24.00 P 1.55 1.55 1.55 1.87 +0.39 32 2 4 +2
30MAR26 25.00 P 0.00 0.00 0.00 2.43 +0.50 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.06 +0.55 32 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.81 +0.67 33 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.59 +0.76 33 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.43 +0.84 34 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.27 +0.88 34 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 7.21 +0.97 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.14 +1.00 37 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.23 +1.17 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.16 +1.14 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.23 +1.23 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 +0.03 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.18 +0.04 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.23 +0.05 31 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.30 +0.07 31 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.37 +0.08 31 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.47 +0.11 31 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.57 +0.12 31 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.70 +0.15 31 0 0 0
29JUN26 20.00 P 0.73 0.73 0.73 0.81 +0.16 30 4 11 +4
29JUN26 21.00 P 0.00 0.00 0.00 1.12 +0.18 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.51 +0.24 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.97 +0.31 30 0 46 0
29JUN26 24.00 P 0.00 0.00 0.00 2.49 +0.36 30 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 3.07 +0.49 30 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.72 +0.48 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.36 +0.50 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.11 +0.56 30 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.93 +0.64 31 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.75 +0.70 31 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.58 +0.72 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.44 +0.75 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.34 +0.80 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.24 +0.81 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.23 +0.91 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 +0.05 30 0 4 0
29SEP26 17.50 P 0.00 0.00 0.00 0.44 +0.06 30 0 15 0
29SEP26 18.00 P 0.51 0.51 0.51 0.54 +0.08 30 4 6 +4
29SEP26 18.50 P 0.00 0.00 0.00 0.65 +0.09 30 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.78 +0.12 30 0 4 0
29SEP26 19.50 P 0.00 0.00 0.00 0.88 +0.09 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.04 +0.13 30 0 160 0
29SEP26 21.00 P 0.00 0.00 0.00 1.42 +0.19 30 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.78 +0.19 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.25 +0.24 30 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 2.84 +0.36 31 0 10 0
29SEP26 25.00 P 0.00 0.00 0.00 3.41 +0.45 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.05 +0.46 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.73 +0.51 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.44 +0.55 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.21 +0.62 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.99 +0.64 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.81 +0.69 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.64 +0.70 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.54 +0.78 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.37 +0.75 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.30 +0.81 31 0 0 0
TOTAL PUT 671 20,306 +129
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$ 69.05
30OCT25 45.00 C 0.00 0.00 0.00 24.05 -1.61 0 0 141 0
30OCT25 46.00 C 0.00 0.00 0.00 23.11 -2.21 70 0 100 0
30OCT25 47.00 C 0.00 0.00 0.00 22.05 -2.09 0 0 0 0
30OCT25 48.00 C 0.00 0.00 0.00 21.11 -1.56 0 0 60 0
30OCT25 49.00 C 0.00 0.00 0.00 20.40 -1.83 113 0 0 0
30OCT25 50.00 C 0.00 0.00 0.00 19.05 -2.17 0 0 75 0
30OCT25 52.50 C 0.00 0.00 0.00 16.73 -1.94 79 0 0 0
30OCT25 55.00 C 0.00 0.00 0.00 14.13 -2.02 48 0 0 0
30OCT25 57.50 C 0.00 0.00 0.00 11.59 -1.89 0 0 0 0
30OCT25 60.00 C 0.00 0.00 0.00 9.21 -1.73 42 0 3 0
30OCT25 62.50 C 0.00 0.00 0.00 6.83 -1.73 39 0 3 0
30OCT25 65.00 C 0.00 0.00 0.00 4.61 -1.36 36 0 343 0
30OCT25 67.50 C 3.35 3.35 3.10 2.70 -1.06 34 11 482 0
30OCT25 70.00 C 1.76 1.76 1.28 1.28 -0.71 32 164 1,418 +13
30OCT25 72.50 C 0.91 0.91 0.50 0.55 -0.42 32 126 3,032 +7
30OCT25 75.00 C 0.40 0.40 0.18 0.24 -0.22 34 68 1,489 -17
30OCT25 77.50 C 0.12 0.12 0.08 0.10 -0.12 36 7 3,876 -2
30OCT25 80.00 C 0.06 0.06 0.04 0.05 -0.05 39 23 1,660 -23
30OCT25 82.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 1,328 0
30OCT25 85.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 747 0
30OCT25 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 599 0
30OCT25 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 681 0
30OCT25 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 415 0
30OCT25 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 284 0
30OCT25 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 312 0
30OCT25 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30OCT25 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 273 0
30OCT25 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 473 0
30OCT25 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 550 0
27NOV25 46.00 C 0.00 0.00 0.00 23.33 -1.99 61 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 22.21 -1.93 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 21.31 -1.87 52 0 120 0
27NOV25 49.00 C 0.00 0.00 0.00 20.40 -1.97 57 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 19.48 -1.76 58 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 16.78 -1.97 35 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 14.36 -1.99 37 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 11.61 -2.24 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 9.59 -1.82 32 0 1 0
27NOV25 62.50 C 0.00 0.00 0.00 7.54 -1.17 34 0 2 0
27NOV25 65.00 C 6.10 6.10 6.10 5.74 -0.78 34 1 245 +1
27NOV25 67.50 C 4.47 4.47 4.47 3.97 -0.89 32 20 249 -4
27NOV25 70.00 C 3.03 3.10 2.90 2.63 -0.69 31 15 650 +5
27NOV25 72.50 C 1.94 2.01 1.68 1.68 -0.51 31 49 699 +32
27NOV25 75.00 C 1.23 1.23 1.01 1.09 -0.24 32 53 1,259 -6
27NOV25 77.50 C 0.71 0.71 0.58 0.70 -0.12 33 63 811 +29
27NOV25 80.00 C 0.40 0.40 0.36 0.45 -0.02 34 41 691 +39
27NOV25 82.50 C 0.00 0.00 0.00 0.29 +0.03 35 0 430 0
27NOV25 85.00 C 0.15 0.16 0.15 0.18 +0.04 36 66 832 +48
27NOV25 87.50 C 0.00 0.00 0.00 0.12 +0.05 37 0 401 0
27NOV25 90.00 C 0.00 0.00 0.00 0.08 +0.04 38 0 685 0
27NOV25 92.50 C 0.00 0.00 0.00 0.06 +0.04 40 0 49 0
27NOV25 95.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 36 0
27NOV25 97.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 12 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 92 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
30DEC25 38.00 C 0.00 0.00 0.00 31.26 -2.23 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 30.33 -2.18 40 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 29.34 -2.11 41 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 28.21 -2.26 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 27.41 -2.14 50 0 15 0
30DEC25 43.00 C 0.00 0.00 0.00 26.12 -2.23 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 25.37 -2.17 36 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 24.56 -1.94 53 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 23.33 -2.07 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 22.31 -1.83 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.56 -1.95 45 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.40 -1.97 23 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.68 -1.94 45 0 214 0
30DEC25 52.50 C 0.00 0.00 0.00 16.78 -2.32 0 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 14.69 -1.67 33 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 12.32 -1.53 31 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 9.83 -2.04 25 0 912 0
30DEC25 62.50 C 0.00 0.00 0.00 8.09 -1.58 30 0 451 0
30DEC25 65.00 C 0.00 0.00 0.00 6.36 -1.06 30 0 2,910 0
30DEC25 67.50 C 4.88 4.88 4.88 4.88 -0.82 30 30 1,307 0
30DEC25 70.00 C 0.00 0.00 0.00 3.61 -0.64 30 0 3,777 0
30DEC25 72.50 C 0.00 0.00 0.00 2.53 -0.49 30 0 1,205 0
30DEC25 75.00 C 1.95 1.95 1.95 1.79 -0.41 30 30 703 +30
30DEC25 77.50 C 1.34 1.34 1.29 1.29 -0.27 31 33 1,407 +27
30DEC25 80.00 C 1.00 1.00 0.89 0.89 -0.22 31 199 1,205 +75
30DEC25 82.50 C 0.67 0.68 0.62 0.62 -0.17 31 372 434 -36
30DEC25 85.00 C 0.50 0.50 0.49 0.42 -0.13 32 168 2,564 +137
30DEC25 87.50 C 0.00 0.00 0.00 0.28 -0.10 32 0 1,413 0
30DEC25 90.00 C 0.27 0.27 0.26 0.19 -0.07 32 330 457 -65
30DEC25 92.50 C 0.00 0.00 0.00 0.13 -0.05 33 0 170 0
30DEC25 95.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 1,632 0
30DEC25 97.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 102 0
30DEC25 100.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 120 0
30DEC25 102.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 76 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 36 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 271 0
29JAN26 46.00 C 0.00 0.00 0.00 23.54 -1.86 32 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.56 -1.58 32 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.04 -1.54 48 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.40 -2.37 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.86 -1.92 39 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.71 -1.39 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.23 -1.60 36 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.88 -1.58 32 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.79 -1.42 32 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 8.78 -1.33 30 0 2 0
29JAN26 65.00 C 7.11 7.11 7.11 7.11 -0.62 30 30 30 +30
29JAN26 67.50 C 6.16 6.16 5.61 5.61 -0.81 30 59 59 +59
29JAN26 70.00 C 4.77 4.77 4.35 4.35 -0.59 30 60 104 +60
29JAN26 72.50 C 3.54 3.54 3.28 3.29 -0.51 30 400 1,960 +368
29JAN26 75.00 C 0.00 0.00 0.00 2.48 -0.42 30 0 67 0
29JAN26 77.50 C 1.92 1.95 1.92 1.83 -0.37 30 65 276 +65
29JAN26 80.00 C 1.50 1.50 1.50 1.32 -0.33 30 30 119 +30
29JAN26 82.50 C 1.13 1.13 1.13 0.93 -0.32 30 30 64 +30
29JAN26 85.00 C 0.82 0.82 0.82 0.64 -0.29 30 35 126 +35
29JAN26 87.50 C 0.00 0.00 0.00 0.44 -0.26 30 0 62 0
29JAN26 90.00 C 0.00 0.00 0.00 0.30 -0.22 30 0 94 0
29JAN26 92.50 C 0.00 0.00 0.00 0.20 -0.19 30 0 500 0
29JAN26 95.00 C 0.00 0.00 0.00 0.13 -0.16 29 0 570 0
29JAN26 97.50 C 0.00 0.00 0.00 0.09 -0.13 30 0 30 0
29JAN26 100.00 C 0.00 0.00 0.00 0.06 -0.11 30 0 40 0
29JAN26 102.50 C 0.00 0.00 0.00 0.04 -0.09 30 0 35 0
29JAN26 105.00 C 0.00 0.00 0.00 0.03 -0.07 30 0 39 0
30MAR26 38.00 C 0.00 0.00 0.00 31.66 -1.83 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 30.68 -1.83 33 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 29.71 -1.74 34 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.90 -1.57 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 27.76 -1.79 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.52 -2.01 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 26.10 -1.60 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.56 -2.00 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.54 -2.09 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.07 -1.94 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.04 -1.94 33 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.24 -1.71 36 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.42 -1.61 37 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 17.98 -1.31 33 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 15.92 -1.53 33 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 13.62 -1.60 30 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 11.49 -1.63 29 0 1,060 0
30MAR26 62.50 C 0.00 0.00 0.00 9.94 -1.22 30 0 45 0
30MAR26 65.00 C 0.00 0.00 0.00 8.54 -0.55 31 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 6.77 -0.85 29 0 1,163 0
30MAR26 70.00 C 0.00 0.00 0.00 5.50 -0.74 29 0 282 0
30MAR26 72.50 C 0.00 0.00 0.00 4.43 -0.63 29 0 438 0
30MAR26 75.00 C 3.72 3.72 3.69 3.60 -0.47 29 6 462 -4
30MAR26 77.50 C 0.00 0.00 0.00 2.86 -0.40 29 0 232 0
30MAR26 80.00 C 2.41 2.41 2.41 2.33 -0.29 30 30 199 +30
30MAR26 82.50 C 1.94 1.94 1.94 1.87 -0.23 30 30 151 +29
30MAR26 85.00 C 0.00 0.00 0.00 1.51 -0.16 30 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 1.19 -0.13 31 0 171 0
30MAR26 90.00 C 1.00 1.00 1.00 0.94 -0.10 31 1 144 0
30MAR26 92.50 C 0.00 0.00 0.00 0.74 -0.08 31 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.58 -0.07 31 0 214 0
30MAR26 97.50 C 0.00 0.00 0.00 0.46 -0.05 31 0 7 0
30MAR26 100.00 C 0.00 0.00 0.00 0.36 -0.04 31 0 265 0
30MAR26 102.50 C 0.00 0.00 0.00 0.28 -0.04 32 0 6 0
30MAR26 105.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 40 0
30MAR26 107.50 C 0.00 0.00 0.00 0.17 -0.03 32 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 26.46 -1.76 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.42 -1.78 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.63 -1.73 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.61 -1.61 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.08 -2.35 18 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.25 -2.02 25 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.86 -1.79 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.85 -1.43 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.68 -0.88 33 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.56 -1.47 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.78 -1.26 31 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 10.61 -1.60 28 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 9.01 -0.95 28 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 7.95 -0.89 29 0 3 0
29JUN26 70.00 C 0.00 0.00 0.00 6.78 -0.73 29 0 61 0
29JUN26 72.50 C 0.00 0.00 0.00 5.67 -0.68 29 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 4.77 -0.58 29 0 135 0
29JUN26 77.50 C 0.00 0.00 0.00 4.08 -0.43 30 0 1,519 0
29JUN26 80.00 C 0.00 0.00 0.00 3.41 -0.39 30 0 89 0
29JUN26 82.50 C 0.00 0.00 0.00 2.92 -0.28 30 0 37 0
29JUN26 85.00 C 0.00 0.00 0.00 2.47 -0.29 30 0 20 0
29JUN26 87.50 C 0.00 0.00 0.00 2.04 -0.28 30 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 1.72 -0.26 31 0 80 0
29JUN26 92.50 C 0.00 0.00 0.00 1.41 -0.29 31 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 1.20 -0.23 31 0 1,502 0
29JUN26 97.50 C 0.00 0.00 0.00 0.98 -0.25 31 0 35 0
29JUN26 100.00 C 0.00 0.00 0.00 0.83 -0.21 31 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.69 -0.21 31 0 33 0
29JUN26 105.00 C 0.00 0.00 0.00 0.56 -0.21 31 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 0.48 -0.16 31 0 3 0
29SEP26 46.00 C 0.00 0.00 0.00 24.63 -1.73 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.61 -1.61 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.69 -1.74 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.82 -1.55 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.96 -1.69 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.92 -1.36 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.80 -1.31 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.60 -0.78 33 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 13.82 -0.50 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.09 -0.93 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.16 -1.33 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.95 -0.83 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.78 -0.74 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.71 -0.70 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.83 -0.56 29 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 5.00 -0.59 29 0 62 0
29SEP26 80.00 C 0.00 0.00 0.00 4.34 -0.52 29 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 3.87 -0.36 29 0 9 0
29SEP26 85.00 C 0.00 0.00 0.00 3.39 -0.31 30 0 25 0
29SEP26 87.50 C 0.00 0.00 0.00 2.98 -0.23 30 0 23 0
29SEP26 90.00 C 0.00 0.00 0.00 2.62 -0.17 30 0 19 0
29SEP26 92.50 C 0.00 0.00 0.00 2.29 -0.09 31 0 35 0
29SEP26 95.00 C 0.00 0.00 0.00 2.01 -0.07 31 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 1.72 -0.06 31 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.52 -0.03 31 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 1.29 -0.05 31 0 66 0
29SEP26 105.00 C 0.00 0.00 0.00 1.12 -0.02 31 0 37 0
TOTAL CALL 2,645 63,280 +1,022
30OCT25 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 181 0
30OCT25 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 226 0
30OCT25 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 78 0
30OCT25 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 75 0
30OCT25 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 514 0
30OCT25 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 259 0
30OCT25 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 358 0
30OCT25 55.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 267 0
30OCT25 57.50 P 0.04 0.04 0.04 0.03 0.00 45 1 490 0
30OCT25 60.00 P 0.06 0.09 0.06 0.08 +0.03 42 164 584 +40
30OCT25 62.50 P 0.10 0.20 0.10 0.20 +0.08 39 441 1,120 +69
30OCT25 65.00 P 0.25 0.44 0.23 0.47 +0.20 36 223 947 -5
30OCT25 67.50 P 0.65 1.02 0.65 1.03 +0.43 33 144 1,326 +22
30OCT25 70.00 P 1.07 2.10 1.07 2.09 +0.81 30 177 2,526 +1
30OCT25 72.50 P 2.53 3.27 2.53 3.83 +1.10 30 86 3,251 -51
30OCT25 75.00 P 4.58 4.58 4.58 6.13 +1.41 34 18 928 -18
30OCT25 77.50 P 0.00 0.00 0.00 8.75 +1.69 49 0 557 0
30OCT25 80.00 P 0.00 0.00 0.00 10.97 +1.34 40 0 289 0
30OCT25 82.50 P 0.00 0.00 0.00 13.49 +1.27 50 0 0 0
30OCT25 85.00 P 0.00 0.00 0.00 16.04 +1.64 62 0 0 0
30OCT25 87.50 P 0.00 0.00 0.00 18.49 +1.59 64 0 0 0
30OCT25 90.00 P 0.00 0.00 0.00 21.03 +1.63 75 0 0 0
30OCT25 92.50 P 0.00 0.00 0.00 23.52 +1.62 80 0 0 0
30OCT25 95.00 P 0.00 0.00 0.00 26.04 +1.64 88 0 0 0
30OCT25 97.50 P 0.00 0.00 0.00 28.84 +1.94 117 0 0 0
30OCT25 100.00 P 0.00 0.00 0.00 31.03 +1.63 99 0 0 0
30OCT25 102.50 P 0.00 0.00 0.00 33.53 +1.44 104 0 0 0
30OCT25 105.00 P 0.00 0.00 0.00 36.05 +1.65 112 0 0 0
30OCT25 107.50 P 0.00 0.00 0.00 38.90 +1.57 146 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
27NOV25 50.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 8 0
27NOV25 52.50 P 0.09 0.09 0.09 0.04 +0.02 38 57 63 +56
27NOV25 55.00 P 0.13 0.14 0.13 0.09 +0.04 36 10 117 +5
27NOV25 57.50 P 0.16 0.20 0.16 0.20 +0.08 36 6 269 0
27NOV25 60.00 P 0.30 0.43 0.30 0.41 +0.17 35 111 287 +37
27NOV25 62.50 P 0.50 0.75 0.50 0.75 +0.29 34 48 422 +35
27NOV25 65.00 P 0.84 1.28 0.84 1.28 +0.44 32 177 754 +24
27NOV25 67.50 P 1.64 2.11 1.60 2.10 +0.66 31 108 1,351 +12
27NOV25 70.00 P 2.48 3.27 2.48 3.26 +0.89 31 55 1,574 +19
27NOV25 72.50 P 4.08 4.08 4.08 4.82 +1.12 30 10 741 +10
27NOV25 75.00 P 0.00 0.00 0.00 6.97 +1.65 34 0 493 0
27NOV25 77.50 P 0.00 0.00 0.00 9.19 +1.76 37 0 413 0
27NOV25 80.00 P 0.00 0.00 0.00 11.55 +1.84 41 0 115 0
27NOV25 82.50 P 0.00 0.00 0.00 13.57 +1.35 35 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 16.04 +1.56 39 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 18.87 +1.97 53 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 21.03 +1.54 46 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 23.57 +1.66 52 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 26.04 +1.64 54 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 28.84 +1.92 69 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 31.03 +1.63 61 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 33.80 +1.71 76 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 36.05 +1.58 69 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 38.90 +1.57 86 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 335 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 167 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.02 0.00 32 0 292 0
30DEC25 50.00 P 0.00 0.00 0.00 0.03 0.00 31 0 646 0
30DEC25 52.50 P 0.17 0.17 0.17 0.08 +0.01 31 20 748 +20
30DEC25 55.00 P 0.18 0.27 0.18 0.17 +0.03 31 55 470 -26
30DEC25 57.50 P 0.00 0.00 0.00 0.36 +0.08 31 0 359 0
30DEC25 60.00 P 0.00 0.00 0.00 0.68 +0.20 31 2 1,824 0
30DEC25 62.50 P 0.94 1.25 0.94 1.19 +0.37 31 208 1,193 +76
30DEC25 65.00 P 1.33 1.47 1.33 1.88 +0.56 30 81 2,213 +51
30DEC25 67.50 P 2.28 2.30 2.28 2.81 +0.76 30 10 1,342 0
30DEC25 70.00 P 3.26 3.99 3.21 3.99 +0.97 29 39 3,494 +33
30DEC25 72.50 P 4.81 4.81 4.81 5.48 +1.11 29 30 209 0
30DEC25 75.00 P 0.00 0.00 0.00 7.41 +1.42 31 0 707 0
30DEC25 77.50 P 0.00 0.00 0.00 9.32 +1.23 31 0 111 0
30DEC25 80.00 P 0.00 0.00 0.00 11.55 +1.40 32 0 90 0
30DEC25 82.50 P 0.00 0.00 0.00 14.12 +1.77 38 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.54 +1.98 40 0 4 0
30DEC25 87.50 P 0.00 0.00 0.00 18.87 +1.90 42 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.03 +1.54 37 0 2 0
30DEC25 92.50 P 0.00 0.00 0.00 23.57 +1.66 42 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 26.04 +1.64 44 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 28.84 +1.92 54 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 31.37 +1.97 58 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 33.80 +1.71 59 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.38 +1.91 64 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.90 +1.57 67 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JAN26 47.00 P 0.11 0.11 0.11 0.04 +0.03 32 3 3 +3
29JAN26 48.00 P 0.13 0.13 0.13 0.06 +0.04 32 1 15 +1
29JAN26 49.00 P 0.00 0.00 0.00 0.08 +0.05 32 0 4 0
29JAN26 50.00 P 0.00 0.00 0.00 0.10 +0.06 32 0 5 0
29JAN26 52.50 P 0.25 0.25 0.25 0.20 +0.11 31 30 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.39 +0.20 31 0 124 0
29JAN26 57.50 P 0.52 0.59 0.52 0.67 +0.29 31 31 127 -29
29JAN26 60.00 P 0.79 1.09 0.79 1.09 +0.41 31 99 314 +69
29JAN26 62.50 P 1.28 1.30 1.25 1.62 +0.56 30 43 174 +33
29JAN26 65.00 P 1.80 1.86 1.80 2.35 +0.67 30 2 166 +2
29JAN26 67.50 P 2.87 2.87 2.87 3.33 +0.82 29 30 537 0
29JAN26 70.00 P 3.96 4.54 3.95 4.58 +1.03 29 340 462 +243
29JAN26 72.50 P 0.00 0.00 0.00 5.97 +1.07 29 0 138 0
29JAN26 75.00 P 0.00 0.00 0.00 7.63 +1.06 28 0 60 0
29JAN26 77.50 P 0.00 0.00 0.00 9.79 +1.63 31 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 11.59 +1.07 29 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.12 +1.77 33 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.61 +1.83 36 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.87 +1.77 37 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.03 +1.54 33 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.91 +1.79 43 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 26.04 +1.14 39 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 28.84 +1.92 47 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 31.37 +1.97 51 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 33.80 +1.71 52 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 36.38 +1.91 56 0 0 0
30MAR26 38.00 P 0.11 0.11 0.11 0.01 0.00 33 4 9 +4
30MAR26 39.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 40 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 +0.05 34 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 +0.05 34 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 +0.06 33 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 +0.08 33 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 +0.10 33 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.19 +0.12 33 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.23 +0.14 33 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.29 +0.17 33 0 56 0
30MAR26 50.00 P 0.40 0.45 0.40 0.35 +0.20 32 36 420 +1
30MAR26 52.50 P 0.51 0.51 0.51 0.57 +0.28 32 2 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.85 +0.36 32 0 356 0
30MAR26 57.50 P 0.94 0.97 0.94 1.23 +0.43 31 37 404 +37
30MAR26 60.00 P 0.00 0.00 0.00 1.72 +0.49 30 0 659 0
30MAR26 62.50 P 1.94 2.20 1.94 2.37 +0.63 30 2 557 +2
30MAR26 65.00 P 0.00 0.00 0.00 3.20 +0.76 29 0 390 0
30MAR26 67.50 P 3.73 3.73 3.73 4.25 +0.92 29 2 270 -2
30MAR26 70.00 P 0.00 0.00 0.00 5.48 +1.04 29 0 288 0
30MAR26 72.50 P 6.51 6.51 6.51 6.91 +1.15 29 2 379 0
30MAR26 75.00 P 7.98 7.98 7.98 8.38 +1.08 28 10 382 +4
30MAR26 77.50 P 0.00 0.00 0.00 10.42 +1.15 30 0 97 0
30MAR26 80.00 P 0.00 0.00 0.00 12.71 +2.04 32 0 83 0
30MAR26 82.50 P 0.00 0.00 0.00 14.74 +1.81 33 0 31 0
30MAR26 85.00 P 0.00 0.00 0.00 16.61 +1.50 31 0 3 0
30MAR26 87.50 P 0.00 0.00 0.00 18.87 +1.31 31 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.14 +1.62 31 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.91 +1.79 36 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.20 +1.30 36 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.84 +1.92 40 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.37 +1.97 43 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 33.80 +1.71 44 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.38 +1.91 47 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.90 +1.57 49 0 0 0
29JUN26 44.00 P 0.38 0.38 0.38 0.16 +0.02 29 1 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.25 +0.02 29 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 0.32 +0.04 29 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.39 +0.04 29 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.49 +0.07 29 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 0.59 +0.08 29 0 165 0
29JUN26 52.50 P 0.00 0.00 0.00 0.93 +0.14 29 0 29 0
29JUN26 55.00 P 1.35 1.45 1.35 1.39 +0.22 29 37 2,378 0
29JUN26 57.50 P 1.80 1.90 1.80 1.99 +0.36 29 2 127 +2
29JUN26 60.00 P 2.37 2.37 2.37 2.73 +0.55 29 1 475 +1
29JUN26 62.50 P 0.00 0.00 0.00 3.58 +0.70 29 0 247 0
29JUN26 65.00 P 0.00 0.00 0.00 4.55 +0.79 29 0 273 0
29JUN26 67.50 P 5.01 5.60 5.01 5.60 +0.81 29 63 284 +33
29JUN26 70.00 P 0.00 0.00 0.00 7.02 +1.03 29 0 415 0
29JUN26 72.50 P 8.39 8.39 8.39 8.46 +1.11 29 10 1,782 -10
29JUN26 75.00 P 0.00 0.00 0.00 10.00 +1.15 29 0 173 0
29JUN26 77.50 P 0.00 0.00 0.00 12.23 +1.72 31 0 182 0
29JUN26 80.00 P 0.00 0.00 0.00 13.60 +1.06 29 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 16.09 +1.68 32 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 17.11 +0.68 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.05 +2.09 32 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.85 +1.37 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.25 +1.48 32 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.45 +1.55 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.84 +1.67 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.37 +1.74 35 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.80 +1.64 36 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.38 +1.91 38 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.90 +1.57 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.69 +0.21 31 0 1 0
29SEP26 47.00 P 0.78 0.78 0.78 0.80 +0.22 31 1 3 +1
29SEP26 48.00 P 0.00 0.00 0.00 0.94 +0.27 31 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 1.08 +0.30 31 0 50 0
29SEP26 50.00 P 1.20 1.20 1.20 1.22 +0.30 31 1 22 +1
29SEP26 52.50 P 1.45 1.55 1.45 1.68 +0.38 31 2 92 +1
29SEP26 55.00 P 2.13 2.13 2.13 2.13 +0.36 30 2 103 +2
29SEP26 57.50 P 2.47 2.47 2.47 2.80 +0.50 30 35 42 +33
29SEP26 60.00 P 0.00 0.00 0.00 3.54 +0.56 30 0 80 0
29SEP26 62.50 P 0.00 0.00 0.00 4.59 +0.80 30 0 122 0
29SEP26 65.00 P 0.00 0.00 0.00 5.62 +0.89 30 0 189 0
29SEP26 67.50 P 6.05 6.05 6.05 6.79 +0.96 30 3 58 -3
29SEP26 70.00 P 0.00 0.00 0.00 7.97 +0.93 29 0 15 0
29SEP26 72.50 P 0.00 0.00 0.00 9.42 +1.09 29 0 6 0
29SEP26 75.00 P 10.60 10.60 10.60 10.96 +1.08 29 1 8 +1
29SEP26 77.50 P 0.00 0.00 0.00 12.70 +1.28 29 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 14.78 +1.93 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 16.79 +1.58 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.28 +1.44 30 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.85 +2.20 32 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.90 +2.27 32 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.10 +2.10 33 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.53 +1.03 29 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.24 +1.84 32 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.37 +1.49 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 33.80 +1.62 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.38 +1.86 34 0 0 0
TOTAL PUT 3,114 51,582 +840
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$ 5.88
30OCT25 4.00 C 0.00 0.00 0.00 1.89 -0.02 95 0 0 0
30OCT25 4.10 C 0.00 0.00 0.00 1.79 -0.02 89 0 0 0
30OCT25 4.20 C 0.00 0.00 0.00 1.69 -0.02 84 0 5 0
30OCT25 4.30 C 0.00 0.00 0.00 1.59 -0.02 78 0 0 0
30OCT25 4.40 C 0.00 0.00 0.00 1.49 -0.02 73 0 0 0
30OCT25 4.50 C 0.00 0.00 0.00 1.39 -0.02 68 0 67 0
30OCT25 4.60 C 0.00 0.00 0.00 1.29 -0.02 62 0 0 0
30OCT25 4.70 C 0.00 0.00 0.00 1.19 -0.02 57 0 0 0
30OCT25 4.80 C 0.00 0.00 0.00 1.09 -0.02 52 0 0 0
30OCT25 4.90 C 0.00 0.00 0.00 0.99 -0.02 48 0 0 0
30OCT25 5.00 C 0.00 0.00 0.00 0.89 -0.04 43 0 66 0
30OCT25 5.25 C 0.70 0.70 0.70 0.66 -0.04 47 2 62 0
30OCT25 5.50 C 0.00 0.00 0.00 0.44 -0.04 43 0 2,320 0
30OCT25 5.75 C 0.00 0.00 0.00 0.28 -0.03 46 0 187 0
30OCT25 6.00 C 0.17 0.17 0.14 0.16 -0.02 47 78 894 +61
30OCT25 6.25 C 0.10 0.10 0.08 0.08 -0.01 46 68 271 -26
30OCT25 6.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 410 0
30OCT25 6.75 C 0.03 0.03 0.03 0.02 0.00 50 100 262 +100
30OCT25 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 335 0
30OCT25 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 256 0
30OCT25 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT25 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT25 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT25 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.90 -0.02 52 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.70 -0.02 45 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.60 -0.02 42 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.31 -0.02 42 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.10 -0.07 25 0 15 0
27NOV25 4.90 C 0.00 0.00 0.00 1.03 -0.05 41 0 12 0
27NOV25 5.00 C 0.00 0.00 0.00 0.93 -0.07 37 0 100 0
27NOV25 5.25 C 0.00 0.00 0.00 0.75 -0.04 44 0 165 0
27NOV25 5.50 C 0.00 0.00 0.00 0.56 -0.05 42 0 40 0
27NOV25 5.75 C 0.00 0.00 0.00 0.42 -0.04 43 0 51 0
27NOV25 6.00 C 0.36 0.36 0.36 0.30 -0.02 43 10 155 0
27NOV25 6.25 C 0.23 0.23 0.20 0.20 -0.03 42 53 735 +47
27NOV25 6.50 C 0.15 0.15 0.15 0.14 -0.02 43 10 312 0
27NOV25 6.75 C 0.00 0.00 0.00 0.09 -0.02 43 0 336 0
27NOV25 7.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 314 0
27NOV25 7.25 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30DEC25 3.30 C 0.00 0.00 0.00 2.60 -0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.48 -0.05 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.22 -0.01 55 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.01 -0.02 38 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.81 -0.03 30 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.63 -0.02 42 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.53 -0.03 39 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.43 -0.04 37 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.35 -0.03 40 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.29 -0.02 46 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.19 -0.04 43 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.09 -0.03 40 0 0 0
30DEC25 5.00 C 1.08 1.12 1.08 0.99 -0.07 37 25 57 -25
30DEC25 5.25 C 0.00 0.00 0.00 0.82 -0.05 40 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 0.67 -0.04 42 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.52 -0.03 41 0 32 0
30DEC25 6.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 40 0
30DEC25 6.25 C 0.00 0.00 0.00 0.31 -0.02 41 0 35 0
30DEC25 6.50 C 0.00 0.00 0.00 0.24 -0.02 42 0 152 0
30DEC25 6.75 C 0.00 0.00 0.00 0.18 -0.01 42 0 290 0
30DEC25 7.00 C 0.14 0.14 0.14 0.13 -0.01 42 30 424 +20
30DEC25 7.25 C 0.11 0.11 0.10 0.10 0.00 43 26 271 0
30DEC25 7.50 C 0.09 0.09 0.09 0.07 -0.01 43 43 43 +39
30DEC25 7.75 C 0.00 0.00 0.00 0.05 -0.01 43 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 0.04 0.00 44 0 2 0
30DEC25 8.25 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.66 -0.02 41 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.58 -0.01 43 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.45 -0.06 33 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.41 -0.01 43 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.29 -0.05 37 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.20 -0.06 36 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.16 -0.02 42 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.09 -0.02 42 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.91 -0.02 42 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.75 -0.03 41 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 0.60 -0.04 40 0 415 0
29JAN26 6.00 C 0.47 0.47 0.47 0.49 -0.03 41 2 403 +2
29JAN26 6.25 C 0.40 0.40 0.40 0.39 -0.03 41 1 1 +1
29JAN26 6.50 C 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.15 -0.01 42 0 400 0
29JAN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 300 0
29JAN26 7.75 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.05 - 42 0 0 -
30MAR26 3.30 C 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.25 -0.03 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.12 -0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.07 -0.03 39 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.98 -0.03 39 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 1.89 -0.03 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.81 -0.03 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.70 -0.05 36 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.65 -0.02 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.56 -0.03 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.48 -0.03 40 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.38 -0.05 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.33 -0.03 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.25 -0.04 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.19 -0.04 41 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.03 -0.04 41 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 0.86 -0.05 39 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.73 -0.03 39 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.62 -0.03 40 0 19 0
30MAR26 6.25 C 0.00 0.00 0.00 0.52 -0.04 40 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.43 -0.04 40 0 16 0
30MAR26 6.75 C 0.00 0.00 0.00 0.37 -0.01 41 0 129 0
30MAR26 7.00 C 0.00 0.00 0.00 0.30 -0.03 40 0 722 0
30MAR26 7.25 C 0.00 0.00 0.00 0.26 -0.01 41 0 177 0
30MAR26 7.50 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.18 -0.01 42 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.12 -0.01 41 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 2.05 -0.03 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.97 -0.03 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.89 -0.03 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.81 -0.03 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.73 -0.03 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.65 -0.04 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.59 -0.02 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.50 -0.04 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.45 -0.02 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.38 -0.03 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.32 -0.02 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.17 -0.02 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.02 -0.03 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.91 -0.01 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.79 -0.02 39 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.70 -0.01 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.60 -0.02 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.52 -0.02 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.13 -0.04 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.05 -0.04 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.97 -0.04 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.90 -0.04 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.84 -0.03 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.77 -0.03 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.70 -0.03 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.63 -0.03 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.56 -0.04 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.49 -0.04 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.43 -0.04 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.29 -0.04 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.16 -0.04 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.04 -0.03 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.94 -0.01 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.84 -0.02 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 -0.02 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 -0.02 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 -0.01 40 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 -0.01 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.43 0.00 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.38 0.00 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.34 - 40 0 0 -
TOTAL CALL 448 11,787 +219
30OCT25 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30OCT25 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT25 4.20 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30OCT25 4.30 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
30OCT25 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 126 0
30OCT25 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 78 0
30OCT25 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 73 0
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 162 0
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 205 0
30OCT25 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 117 0
30OCT25 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,710 0
30OCT25 5.25 P 0.00 0.00 0.00 0.03 0.00 50 0 2,186 0
30OCT25 5.50 P 0.08 0.08 0.08 0.07 0.00 48 100 5,642 0
30OCT25 5.75 P 0.00 0.00 0.00 0.15 0.00 48 0 579 0
30OCT25 6.00 P 0.00 0.00 0.00 0.28 +0.02 48 0 33 0
30OCT25 6.25 P 0.00 0.00 0.00 0.46 +0.04 51 0 20 0
30OCT25 6.50 P 0.00 0.00 0.00 0.67 +0.03 54 0 0 0
30OCT25 6.75 P 0.00 0.00 0.00 0.91 +0.05 62 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 1.15 +0.05 69 0 0 0
30OCT25 7.25 P 0.00 0.00 0.00 1.39 +0.04 73 0 0 0
30OCT25 7.50 P 0.00 0.00 0.00 1.65 +0.05 88 0 0 0
30OCT25 7.75 P 0.00 0.00 0.00 1.88 +0.03 81 0 0 0
30OCT25 8.00 P 0.00 0.00 0.00 2.15 +0.05 105 0 0 0
30OCT25 8.25 P 0.00 0.00 0.00 2.40 +0.05 113 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
27NOV25 4.70 P 0.00 0.00 0.00 0.02 0.00 43 0 51 0
27NOV25 4.80 P 0.00 0.00 0.00 0.03 0.00 44 0 85 0
27NOV25 4.90 P 0.00 0.00 0.00 0.04 -0.01 44 0 57 0
27NOV25 5.00 P 0.07 0.07 0.07 0.06 0.00 46 49 246 +49
27NOV25 5.25 P 0.11 0.11 0.11 0.10 -0.01 44 49 182 -49
27NOV25 5.50 P 0.16 0.19 0.16 0.17 -0.01 43 92 54 -63
27NOV25 5.75 P 0.00 0.00 0.00 0.28 +0.01 45 0 62 0
27NOV25 6.00 P 0.39 0.39 0.39 0.41 +0.01 45 20 43 +20
27NOV25 6.25 P 0.00 0.00 0.00 0.57 +0.02 45 0 15 0
27NOV25 6.50 P 0.00 0.00 0.00 0.76 +0.01 47 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.97 +0.04 49 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.18 +0.03 48 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.42 +0.05 52 0 0 0
27NOV25 7.50 P 1.67 1.67 1.67 1.65 +0.04 53 8 8 0
27NOV25 7.75 P 0.00 0.00 0.00 1.88 +0.03 50 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.15 +0.05 63 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.40 - 67 0 0 -
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 144 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.02 +0.01 43 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.03 +0.01 44 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.05 0.00 44 0 67 0
30DEC25 4.70 P 0.00 0.00 0.00 0.06 0.00 43 0 21 0
30DEC25 4.80 P 0.00 0.00 0.00 0.08 0.00 44 0 40 0
30DEC25 4.90 P 0.00 0.00 0.00 0.10 +0.01 44 0 61 0
30DEC25 5.00 P 0.12 0.12 0.12 0.12 +0.01 44 42 126 +12
30DEC25 5.25 P 0.00 0.00 0.00 0.18 +0.01 43 0 577 0
30DEC25 5.50 P 0.00 0.00 0.00 0.27 +0.01 43 0 56 0
30DEC25 5.75 P 0.00 0.00 0.00 0.38 +0.02 43 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.52 +0.03 44 0 68 0
30DEC25 6.25 P 0.00 0.00 0.00 0.67 +0.03 44 0 37 0
30DEC25 6.50 P 0.00 0.00 0.00 0.83 +0.02 43 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.01 +0.01 42 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.24 +0.04 46 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.46 +0.05 47 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.69 +0.05 49 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.91 +0.04 47 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.16 +0.05 51 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.40 +0.05 53 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.33 +0.01 42 0 15 0
29JAN26 5.75 P 0.00 0.00 0.00 0.45 +0.02 43 0 400 0
29JAN26 6.00 P 0.00 0.00 0.00 0.58 +0.02 43 0 417 0
29JAN26 6.25 P 0.00 0.00 0.00 0.73 +0.03 43 0 15 0
29JAN26 6.50 P 0.00 0.00 0.00 0.89 +0.01 42 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.08 +0.02 43 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.26 +0.01 42 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.49 +0.03 44 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.70 +0.03 44 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.93 +0.03 45 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.16 +0.03 45 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.40 - 46 0 0 -
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 0.00 41 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 0.00 42 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 0.00 42 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 0.00 42 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 0.00 42 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 0.00 41 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 0.00 42 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.16 0.00 41 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.18 -0.01 41 0 144 0
30MAR26 4.90 P 0.00 0.00 0.00 0.21 0.00 41 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.24 0.00 41 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.33 -0.01 42 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.43 0.00 41 0 730 0
30MAR26 5.75 P 0.00 0.00 0.00 0.55 0.00 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.69 +0.01 42 0 115 0
30MAR26 6.25 P 0.00 0.00 0.00 0.84 +0.01 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.01 +0.03 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.17 +0.01 42 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.37 +0.03 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.56 +0.02 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.78 +0.04 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.99 +0.04 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.22 +0.05 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.45 +0.05 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 +0.01 41 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 +0.01 41 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 +0.01 40 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.25 +0.02 41 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.35 +0.02 41 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.45 +0.03 41 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.56 +0.04 41 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.68 +0.03 41 0 3 0
29JUN26 6.00 P 0.00 0.00 0.00 0.81 +0.02 41 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.96 +0.04 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.12 +0.04 41 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.28 +0.03 41 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.47 +0.04 41 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.66 +0.04 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.87 +0.06 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.05 +0.03 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.28 +0.05 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.50 +0.06 43 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.01 41 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.01 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 +0.02 41 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.34 +0.03 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 +0.03 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 +0.03 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.55 +0.03 41 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 +0.04 42 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.78 +0.03 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.93 +0.03 41 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.07 +0.04 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.22 +0.03 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.39 +0.04 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.57 +0.04 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.75 +0.04 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.92 +0.02 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.15 +0.05 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.35 +0.05 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.56 - 42 0 0 -
TOTAL PUT 360 22,268 -31
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$ 154.40
17OCT25 132.50 C 0.00 0.00 0.00 21.90 -6.94 0 0 0 0
17OCT25 135.00 C 0.00 0.00 0.00 19.40 -6.81 0 0 0 0
17OCT25 137.50 C 0.00 0.00 0.00 16.90 -6.81 0 0 0 0
17OCT25 140.00 C 0.00 0.00 0.00 14.40 -6.90 0 0 0 0
17OCT25 142.50 C 0.00 0.00 0.00 11.90 -7.00 0 0 0 -4
17OCT25 145.00 C 0.00 0.00 0.00 9.40 -6.95 0 0 0 -24
17OCT25 147.50 C 0.00 0.00 0.00 6.90 -6.82 0 0 0 0
17OCT25 150.00 C 8.00 8.00 3.44 4.40 -6.80 0 492 0 -185
17OCT25 152.50 C 4.59 4.85 0.93 1.90 -6.93 0 204 0 -9
17OCT25 155.00 C 2.69 3.30 0.05 0.00 -6.49 0 3,894 984 +575
17OCT25 157.50 C 4.29 4.29 0.01 0.00 -4.36 0 4,136 1,185 +279
17OCT25 160.00 C 1.41 1.44 0.01 0.00 -2.58 0 3,286 1,662 +185
17OCT25 162.50 C 0.59 0.59 0.01 0.00 -1.37 0 1,080 2,045 +81
17OCT25 165.00 C 0.18 0.18 0.01 0.00 -0.64 0 807 1,615 +196
17OCT25 167.50 C 0.10 0.10 0.01 0.00 -0.25 0 226 1,671 -133
17OCT25 170.00 C 0.05 0.05 0.01 0.00 -0.09 0 193 4,292 -184
17OCT25 172.50 C 0.01 0.02 0.01 0.00 -0.03 0 5 1,406 -5
17OCT25 175.00 C 0.01 0.03 0.01 0.00 -0.01 0 33 1,439 -33
17OCT25 177.50 C 0.01 0.01 0.01 0.00 -0.01 0 18 1,188 -16
17OCT25 180.00 C 0.01 0.01 0.01 0.00 -0.01 0 57 3,287 -57
17OCT25 182.50 C 0.01 0.01 0.01 0.00 -0.01 0 21 620 0
17OCT25 185.00 C 0.01 0.01 0.01 0.00 -0.01 0 7 459 -7
17OCT25 187.50 C 0.01 0.01 0.01 0.00 -0.01 0 35 350 -34
17OCT25 190.00 C 0.01 0.01 0.01 0.00 -0.01 0 60 440 -60
17OCT25 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
17OCT25 195.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 98 -1
17OCT25 197.50 C 0.01 0.01 0.01 0.00 -0.01 0 83 168 -4
17OCT25 200.00 C 0.01 0.01 0.01 0.00 -0.01 0 60 300 0
17OCT25 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
17OCT25 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
17OCT25 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
24OCT25 132.50 C 0.00 0.00 0.00 22.07 -6.89 54 0 0 0
24OCT25 135.00 C 0.00 0.00 0.00 19.65 -6.86 54 0 0 0
24OCT25 137.50 C 0.00 0.00 0.00 17.28 -6.59 54 0 0 0
24OCT25 140.00 C 0.00 0.00 0.00 15.27 -6.16 61 0 0 0
24OCT25 142.50 C 0.00 0.00 0.00 12.95 -6.11 57 0 0 0
24OCT25 145.00 C 12.00 12.00 10.15 11.07 -5.28 59 15 8 +8
24OCT25 147.50 C 8.20 8.20 8.20 9.03 -5.67 56 1 1 0
24OCT25 150.00 C 8.41 8.41 7.10 7.30 -5.40 56 7 5 +2
24OCT25 152.50 C 6.18 6.18 5.22 5.58 -5.05 53 212 137 +126
24OCT25 155.00 C 6.33 6.33 3.95 4.39 -4.37 54 451 249 -14
24OCT25 157.50 C 4.62 5.05 2.91 3.32 -3.67 54 1,129 237 +188
24OCT25 160.00 C 4.20 4.61 2.10 2.42 -2.94 53 1,591 1,219 +152
24OCT25 162.50 C 3.27 3.40 1.56 1.73 -2.40 53 1,107 536 +267
24OCT25 165.00 C 2.45 2.55 1.09 1.22 -2.02 53 3,137 1,030 +210
24OCT25 167.50 C 1.75 2.00 0.80 0.84 -1.53 53 890 628 -33
24OCT25 170.00 C 1.22 1.40 0.57 0.59 -1.23 54 560 1,301 +342
24OCT25 172.50 C 0.70 0.70 0.38 0.40 -0.89 54 287 850 +206
24OCT25 175.00 C 0.53 0.56 0.30 0.26 -0.62 54 102 436 -18
24OCT25 177.50 C 0.36 0.36 0.22 0.16 -0.46 54 9 199 -1
24OCT25 180.00 C 0.26 0.28 0.15 0.10 -0.31 54 68 249 -33
24OCT25 182.50 C 0.19 0.19 0.11 0.06 -0.21 54 76 109 +69
24OCT25 185.00 C 0.00 0.00 0.00 0.04 -0.13 55 0 83 0
24OCT25 187.50 C 0.10 0.10 0.08 0.03 -0.08 56 6 19 0
30OCT25 80.00 C 77.24 77.25 73.36 74.50 -6.81 0 400 2,363 +400
30OCT25 82.50 C 0.00 0.00 0.00 72.12 -6.59 145 0 389 0
30OCT25 85.00 C 0.00 0.00 0.00 69.63 -6.58 140 0 395 0
30OCT25 87.50 C 0.00 0.00 0.00 67.13 -6.63 133 0 690 0
30OCT25 90.00 C 67.16 67.16 66.76 64.65 -6.58 129 90 857 -43
30OCT25 92.50 C 0.00 0.00 0.00 62.15 -6.58 123 0 755 0
30OCT25 95.00 C 0.00 0.00 0.00 59.66 -6.98 118 0 1,025 0
30OCT25 97.50 C 0.00 0.00 0.00 57.18 -6.62 114 0 630 0
30OCT25 100.00 C 56.83 56.93 56.75 54.69 -6.60 109 132 552 -48
30OCT25 102.50 C 0.00 0.00 0.00 52.21 -6.64 105 0 514 0
30OCT25 105.00 C 48.60 48.74 48.60 51.02 -5.31 152 56 6,941 -50
30OCT25 107.50 C 0.00 0.00 0.00 47.24 -6.60 96 0 1,728 0
30OCT25 110.00 C 0.00 0.00 0.00 44.78 -6.55 93 0 4,897 0
30OCT25 112.50 C 0.00 0.00 0.00 42.32 -6.54 90 0 1,061 0
30OCT25 115.00 C 0.00 0.00 0.00 39.87 -6.56 87 0 5,564 0
30OCT25 117.50 C 0.00 0.00 0.00 37.41 -6.50 84 0 2,826 0
30OCT25 120.00 C 36.93 36.93 34.50 35.46 -5.86 96 7 4,194 +4
30OCT25 122.50 C 35.04 35.04 31.01 32.83 -6.36 86 13 1,677 -1
30OCT25 125.00 C 0.00 0.00 0.00 30.51 -5.87 84 0 3,466 0
30OCT25 127.50 C 28.83 28.83 28.83 27.69 -7.23 70 7 1,195 0
30OCT25 130.00 C 27.00 27.52 24.78 25.41 -6.02 70 21 10,740 -1
30OCT25 132.50 C 20.76 20.76 20.76 23.07 -6.78 67 17 1,363 0
30OCT25 135.00 C 19.73 19.73 19.69 20.51 -6.83 60 50 6,057 -15
30OCT25 137.50 C 20.00 20.00 20.00 17.81 -6.33 50 8 966 0
30OCT25 140.00 C 0.00 0.00 0.00 15.85 -5.91 53 0 7,146 0
30OCT25 142.50 C 14.50 14.50 14.50 13.83 -5.81 53 15 1,621 -15
30OCT25 145.00 C 14.85 14.85 11.79 12.14 -5.45 55 72 5,090 +25
30OCT25 147.50 C 11.30 11.30 11.30 10.23 -5.48 53 1 5,360 0
30OCT25 150.00 C 10.40 10.40 8.00 8.54 -4.87 52 204 2,978 -7
30OCT25 152.50 C 7.38 7.38 6.50 7.10 -4.30 51 323 1,813 -15
30OCT25 155.00 C 8.76 8.76 5.31 5.78 -3.97 51 1,097 1,960 +306
30OCT25 157.50 C 6.70 6.70 4.25 4.68 -3.32 51 919 2,388 +107
30OCT25 160.00 C 4.55 6.01 3.45 3.73 -2.91 51 3,379 11,250 +115
30OCT25 162.50 C 4.97 5.00 2.70 2.88 -2.66 50 2,105 6,925 -54
30OCT25 165.00 C 3.60 4.05 2.12 2.25 -2.35 50 4,118 5,276 +661
30OCT25 167.50 C 2.90 3.08 1.67 1.82 -1.83 51 1,713 4,454 +639
30OCT25 170.00 C 2.50 2.50 1.30 1.40 -1.55 51 3,390 10,929 +772
30OCT25 172.50 C 1.85 1.97 1.02 1.05 -1.25 51 1,548 3,635 +512
30OCT25 175.00 C 1.40 1.56 0.80 0.78 -1.03 51 1,111 4,412 +857
30OCT25 177.50 C 1.20 1.20 0.65 0.57 -0.82 51 269 3,987 -37
30OCT25 180.00 C 0.91 0.91 0.47 0.41 -0.64 51 2,081 12,152 +1,066
30OCT25 182.50 C 0.58 0.58 0.41 0.30 -0.48 51 65 2,630 -5
30OCT25 185.00 C 0.43 0.50 0.32 0.21 -0.37 51 479 4,828 +88
30OCT25 187.50 C 0.37 0.37 0.27 0.15 -0.27 51 21 2,299 -6
30OCT25 190.00 C 0.28 0.30 0.21 0.10 -0.20 51 651 3,737 +3
30OCT25 192.50 C 0.21 0.21 0.21 0.07 -0.15 51 12 1,673 -10
30OCT25 195.00 C 0.20 0.20 0.16 0.05 -0.10 51 25 2,336 -11
30OCT25 197.50 C 0.16 0.16 0.16 0.04 -0.07 52 30 1,105 0
30OCT25 200.00 C 0.26 0.26 0.09 0.03 -0.05 53 1,481 11,902 -202
30OCT25 205.00 C 0.11 0.11 0.08 0.01 -0.03 51 2 2,125 -2
30OCT25 210.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 2,701 0
30OCT25 215.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,379 0
30OCT25 220.00 C 0.04 0.04 0.03 0.01 0.00 63 245 1,190 -225
30OCT25 225.00 C 0.00 0.00 0.00 0.01 0.00 66 0 654 0
30OCT25 230.00 C 0.00 0.00 0.00 0.01 0.00 70 0 809 0
30OCT25 235.00 C 0.00 0.00 0.00 0.01 0.00 73 0 482 0
30OCT25 240.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,905 0
30OCT25 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 263 0
30OCT25 250.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,591 0
27NOV25 92.50 C 0.00 0.00 0.00 62.64 -6.52 81 0 60 0
27NOV25 95.00 C 0.00 0.00 0.00 60.21 -6.49 80 0 300 0
27NOV25 97.50 C 0.00 0.00 0.00 57.32 -6.58 53 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 55.78 -6.04 85 0 20 0
27NOV25 102.50 C 0.00 0.00 0.00 52.96 -6.44 75 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 51.02 -5.85 81 0 31 0
27NOV25 107.50 C 0.00 0.00 0.00 48.13 -6.41 70 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 46.46 -5.99 79 0 15 0
27NOV25 112.50 C 0.00 0.00 0.00 44.00 -6.71 75 0 227 0
27NOV25 115.00 C 0.00 0.00 0.00 41.46 -6.84 71 0 875 0
27NOV25 117.50 C 41.25 41.28 39.41 39.19 -6.21 69 150 1,785 -80
27NOV25 120.00 C 0.00 0.00 0.00 36.59 -6.79 64 0 3,944 0
27NOV25 122.50 C 0.00 0.00 0.00 34.54 -6.29 65 0 2,880 0
27NOV25 125.00 C 0.00 0.00 0.00 32.10 -6.49 61 0 5,077 0
27NOV25 127.50 C 31.20 31.20 31.12 29.69 -5.89 58 3 2,001 -3
27NOV25 130.00 C 0.00 0.00 0.00 27.57 -5.77 57 2 2,181 0
27NOV25 132.50 C 24.25 24.25 24.25 25.29 -5.79 54 1 1,158 0
27NOV25 135.00 C 24.11 24.30 23.98 23.47 -5.38 55 200 2,860 -200
27NOV25 137.50 C 0.00 0.00 0.00 21.47 -5.27 54 0 2,286 0
27NOV25 140.00 C 21.52 21.52 19.95 19.16 -5.23 50 22 2,723 -2
27NOV25 142.50 C 0.00 0.00 0.00 18.16 -4.75 54 0 1,072 0
27NOV25 145.00 C 17.90 17.90 17.90 16.49 -4.63 54 1 3,277 -1
27NOV25 147.50 C 17.49 17.49 14.59 14.90 -4.38 53 11 585 +9
27NOV25 150.00 C 15.02 15.60 12.90 13.29 -4.42 52 334 7,549 +52
27NOV25 152.50 C 13.30 14.40 11.72 12.20 -4.01 53 81 3,006 +28
27NOV25 155.00 C 12.45 12.86 10.43 11.15 -3.54 54 259 2,684 +104
27NOV25 157.50 C 12.30 12.30 9.43 9.94 -3.44 53 464 1,690 +167
27NOV25 160.00 C 11.24 11.24 8.50 8.81 -3.23 53 958 5,571 +318
27NOV25 162.50 C 10.34 10.34 7.69 7.90 -2.90 53 369 2,397 +75
27NOV25 165.00 C 8.64 8.64 6.80 7.19 -2.81 53 716 4,002 -481
27NOV25 167.50 C 8.20 8.20 6.17 6.54 -2.51 54 263 2,979 -31
27NOV25 170.00 C 7.60 7.60 5.38 5.76 -2.34 54 3,721 5,307 -2,862
27NOV25 172.50 C 6.22 6.22 4.77 5.08 -2.17 54 687 4,137 +442
27NOV25 175.00 C 6.21 6.22 4.29 4.53 -1.93 54 1,098 3,088 +31
27NOV25 177.50 C 5.43 5.43 3.85 4.02 -1.71 54 762 8,814 -318
27NOV25 180.00 C 5.40 5.40 3.37 3.53 -1.55 54 1,041 8,183 +272
27NOV25 182.50 C 3.93 3.93 3.10 3.16 -1.32 54 428 1,394 +368
27NOV25 185.00 C 3.80 4.00 2.76 2.78 -1.17 54 497 1,537 +68
27NOV25 187.50 C 3.25 3.25 2.37 2.43 -1.04 54 386 1,037 +84
27NOV25 190.00 C 2.92 2.92 2.14 2.12 -0.92 54 1,854 2,346 +202
27NOV25 192.50 C 2.55 2.55 2.15 1.85 -0.81 54 87 544 -47
27NOV25 195.00 C 2.20 2.20 1.75 1.60 -0.72 54 21 1,606 -5
27NOV25 197.50 C 1.97 2.15 1.50 1.39 -0.63 54 92 531 +6
27NOV25 200.00 C 1.87 1.87 1.33 1.20 -0.56 54 207 2,923 +143
27NOV25 205.00 C 1.69 1.69 1.30 0.90 -0.42 54 39 2,979 +4
27NOV25 210.00 C 1.28 1.28 0.95 0.67 -0.31 54 19 2,625 -8
27NOV25 215.00 C 1.20 1.20 0.81 0.49 -0.24 54 11 5,818 +1
27NOV25 220.00 C 0.97 0.97 0.64 0.36 -0.17 54 74 45,350 +42
27NOV25 225.00 C 0.73 0.73 0.55 0.26 -0.13 54 14 10,279 +14
27NOV25 230.00 C 0.63 0.63 0.56 0.19 -0.09 54 6 6,187 +3
27NOV25 235.00 C 0.48 0.48 0.48 0.14 -0.06 54 10 817 -10
27NOV25 240.00 C 0.00 0.00 0.00 0.10 -0.05 54 0 595 0
27NOV25 245.00 C 0.31 0.31 0.31 0.07 -0.04 54 2 691 -2
27NOV25 250.00 C 0.32 0.32 0.28 0.05 -0.03 54 38 1,173 +27
30DEC25 55.00 C 0.00 0.00 0.00 99.93 -6.56 99 0 1,074 0
30DEC25 57.50 C 0.00 0.00 0.00 97.31 -6.81 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 94.97 -6.56 91 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 92.50 -6.56 89 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 90.03 -6.55 86 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 87.56 -6.55 83 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 85.09 -6.55 81 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 82.63 -6.54 79 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 80.16 -6.53 76 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 77.71 -6.52 74 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 75.27 -6.50 73 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 72.83 -6.40 71 0 177 -1
30DEC25 85.00 C 0.00 0.00 0.00 70.40 -6.46 70 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 67.98 -6.05 69 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 65.55 -6.42 67 0 1,083 0
30DEC25 92.50 C 0.00 0.00 0.00 63.16 -6.40 66 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 60.80 -6.34 66 0 552 0
30DEC25 97.50 C 0.00 0.00 0.00 59.16 -6.33 75 0 796 0
30DEC25 100.00 C 58.00 58.00 58.00 55.78 -6.76 59 1 7,406 0
30DEC25 102.50 C 0.00 0.00 0.00 54.56 -5.04 72 0 450 0
30DEC25 105.00 C 0.00 0.00 0.00 51.02 -5.85 56 0 8,285 0
30DEC25 107.50 C 0.00 0.00 0.00 48.63 -5.91 55 0 3,008 0
30DEC25 110.00 C 0.00 0.00 0.00 46.46 -6.05 56 0 16,337 0
30DEC25 112.50 C 0.00 0.00 0.00 44.21 -7.32 55 0 10,174 0
30DEC25 115.00 C 0.00 0.00 0.00 42.35 -6.42 58 0 5,764 0
30DEC25 117.50 C 0.00 0.00 0.00 40.15 -6.61 57 0 7,009 0
30DEC25 120.00 C 38.50 38.50 38.00 38.00 -5.38 56 7 15,600 -5
30DEC25 122.50 C 0.00 0.00 0.00 36.05 -6.10 56 0 3,265 0
30DEC25 125.00 C 0.00 0.00 0.00 33.19 -5.40 51 0 9,315 0
30DEC25 127.50 C 0.00 0.00 0.00 31.59 -5.06 53 0 2,045 0
30DEC25 130.00 C 30.94 30.94 28.65 29.25 -5.43 50 31 23,715 -31
30DEC25 132.50 C 0.00 0.00 0.00 28.05 -5.47 53 0 5,717 0
30DEC25 135.00 C 0.00 0.00 0.00 25.51 -5.07 49 0 9,113 0
30DEC25 137.50 C 0.00 0.00 0.00 23.97 -4.34 50 0 2,788 0
30DEC25 140.00 C 23.60 23.60 22.18 22.11 -4.68 49 6 11,803 0
30DEC25 142.50 C 21.86 21.86 21.67 20.51 -4.48 49 90 2,917 -55
30DEC25 145.00 C 22.12 22.12 19.78 18.94 -4.33 48 91 12,997 -31
30DEC25 147.50 C 0.00 0.00 0.00 17.19 -4.57 47 0 3,000 0
30DEC25 150.00 C 17.68 18.00 15.50 16.20 -3.93 48 111 13,525 +1
30DEC25 152.50 C 14.45 14.68 14.45 14.82 -3.82 48 31 2,420 +1
30DEC25 155.00 C 15.15 15.66 13.20 13.73 -3.78 48 484 6,100 -294
30DEC25 157.50 C 13.50 13.85 12.18 12.73 -3.28 49 159 2,105 -61
30DEC25 160.00 C 12.77 13.39 11.10 11.54 -3.01 48 492 6,415 -86
30DEC25 162.50 C 10.29 10.51 10.26 10.61 -3.06 48 255 1,449 +83
30DEC25 165.00 C 10.92 11.05 9.59 9.78 -2.91 49 117 2,389 -42
30DEC25 167.50 C 9.85 9.85 8.70 9.11 -2.65 49 169 1,273 +77
30DEC25 170.00 C 9.90 9.90 8.00 8.30 -2.52 49 330 3,758 +5
30DEC25 172.50 C 8.93 8.93 7.50 7.63 -2.40 49 250 2,972 +113
30DEC25 175.00 C 8.10 8.10 6.80 7.01 -2.19 50 523 2,458 +495
30DEC25 177.50 C 8.01 8.01 6.20 6.43 -1.97 50 538 1,198 +197
30DEC25 180.00 C 6.84 6.97 5.63 5.85 -1.81 50 4,753 9,489 +99
30DEC25 182.50 C 6.00 6.00 5.20 5.30 -1.67 50 104 866 +27
30DEC25 185.00 C 5.50 5.50 4.88 4.82 -1.52 50 2,137 2,761 -1,889
30DEC25 187.50 C 0.00 0.00 0.00 4.37 -1.39 50 0 514 0
30DEC25 190.00 C 5.00 5.00 4.00 3.95 -1.27 50 64 2,908 +5
30DEC25 192.50 C 0.00 0.00 0.00 3.56 -1.17 50 0 1,876 0
30DEC25 195.00 C 4.20 4.20 3.50 3.22 -1.06 50 3 795 -1
30DEC25 197.50 C 0.00 0.00 0.00 2.90 -0.96 50 0 739 0
30DEC25 200.00 C 4.00 4.00 2.83 2.61 -0.88 50 130 6,736 +6
30DEC25 205.00 C 2.60 2.60 2.60 2.11 -0.72 50 2 2,922 -2
30DEC25 210.00 C 2.20 2.20 2.10 1.70 -0.59 49 9 713 +2
30DEC25 215.00 C 2.07 2.07 1.80 1.36 -0.48 49 67 751 +64
30DEC25 220.00 C 1.80 1.92 1.60 1.09 -0.39 49 112 1,071 +35
30DEC25 225.00 C 1.67 1.67 1.67 0.87 -0.31 49 65 179 +21
30DEC25 230.00 C 1.30 1.30 1.30 0.69 -0.25 49 20 513 0
30DEC25 235.00 C 1.10 1.10 0.95 0.55 -0.20 49 82 416 +5
30DEC25 240.00 C 0.93 0.93 0.93 0.43 -0.16 49 30 253 0
30DEC25 245.00 C 0.00 0.00 0.00 0.34 -0.13 49 0 253 0
30DEC25 250.00 C 0.76 0.79 0.70 0.27 -0.10 49 175 1,817 -8
29JAN26 80.00 C 0.00 0.00 0.00 75.27 -6.50 51 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 72.83 -6.58 51 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 70.40 -6.51 51 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 67.98 -6.66 51 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 65.55 -6.54 50 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 63.68 -6.06 60 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 61.29 -5.99 59 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 59.16 -6.33 60 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 56.56 -6.25 56 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 54.56 -5.54 58 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 51.91 -5.82 54 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 49.65 -6.15 53 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 47.36 -6.35 52 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 45.14 -6.39 51 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 42.95 -5.82 51 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 40.81 -5.95 50 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 38.72 -5.29 50 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 36.70 -5.56 49 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 34.70 -5.40 49 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 32.79 -5.33 49 0 0 0
29JAN26 130.00 C 36.15 36.15 36.15 30.66 -5.49 47 1 1 +1
29JAN26 132.50 C 0.00 0.00 0.00 28.61 -5.54 46 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 27.46 -5.66 48 0 30 0
29JAN26 137.50 C 0.00 0.00 0.00 25.59 -4.35 47 0 0 0
29JAN26 140.00 C 24.50 24.60 23.11 24.35 -5.13 48 13 15 +13
29JAN26 142.50 C 0.00 0.00 0.00 23.21 -4.05 49 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 20.48 -4.10 45 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 19.51 -4.72 46 0 0 0
29JAN26 150.00 C 19.20 19.20 19.20 17.90 -4.20 45 10 113 0
29JAN26 152.50 C 16.79 16.79 16.42 17.14 -3.67 47 34 51 +19
29JAN26 155.00 C 17.00 17.00 15.28 15.98 -3.44 47 171 162 +148
29JAN26 157.50 C 16.40 16.46 14.25 14.50 -3.65 46 1,608 1,536 +1,467
29JAN26 160.00 C 14.60 15.64 13.30 13.51 -3.46 46 719 3,684 +466
29JAN26 162.50 C 13.94 14.16 12.62 12.70 -3.18 46 608 1,668 +433
29JAN26 165.00 C 12.89 13.37 11.92 11.92 -2.92 47 19 845 -1
29JAN26 167.50 C 12.49 12.49 10.77 11.10 -2.78 47 108 567 0
29JAN26 170.00 C 11.20 11.20 9.90 10.43 -2.57 48 531 808 +253
29JAN26 172.50 C 10.39 10.74 10.08 9.64 -2.52 47 422 2,691 +390
29JAN26 175.00 C 10.00 10.00 8.85 8.85 -2.50 47 9 82 +8
29JAN26 177.50 C 9.01 9.01 8.22 8.35 -2.16 48 32 183 +32
29JAN26 180.00 C 8.46 8.79 7.34 7.70 -2.02 48 58 1,026 +23
29JAN26 182.50 C 8.00 8.00 7.85 7.13 -1.86 48 6 234 +6
29JAN26 185.00 C 7.00 7.00 7.00 6.57 -1.73 48 35 529 +21
29JAN26 187.50 C 6.54 6.54 6.54 6.05 -1.61 48 30 547 0
29JAN26 190.00 C 5.60 5.80 5.60 5.57 -1.49 48 6 628 0
29JAN26 192.50 C 5.28 5.28 5.28 5.12 -1.39 48 65 159 +15
29JAN26 195.00 C 0.00 0.00 0.00 4.70 -1.29 48 0 280 0
29JAN26 197.50 C 4.96 4.96 4.96 4.31 -1.20 48 30 870 0
29JAN26 200.00 C 5.58 5.58 4.38 3.96 -1.10 48 39 490 +14
29JAN26 205.00 C 0.00 0.00 0.00 3.32 -0.95 48 0 138 0
29JAN26 210.00 C 3.73 3.73 3.73 2.78 -0.80 48 65 126 +26
29JAN26 215.00 C 3.36 3.42 3.36 2.33 -0.67 48 79 159 +6
29JAN26 220.00 C 2.67 2.68 2.67 1.94 -0.57 47 68 371 -26
29JAN26 225.00 C 0.00 0.00 0.00 1.62 -0.47 48 0 320 0
29JAN26 230.00 C 2.38 2.38 2.38 1.34 -0.40 47 1 441 +1
29JAN26 235.00 C 2.08 2.08 2.08 1.11 -0.34 47 65 1,809 +65
29JAN26 240.00 C 0.00 0.00 0.00 0.92 -0.28 47 0 1,658 0
29JAN26 245.00 C 0.00 0.00 0.00 0.76 -0.23 47 0 1,561 0
29JAN26 250.00 C 0.00 0.00 0.00 0.63 -0.19 47 0 228 0
29JAN26 255.00 C 0.00 0.00 0.00 0.52 -0.16 47 0 155 0
29JAN26 260.00 C 0.00 0.00 0.00 0.43 -0.13 47 0 123 0
29JAN26 265.00 C 1.10 1.10 1.10 0.35 -0.11 47 3 33 +3
29JAN26 270.00 C 0.91 0.91 0.91 0.29 -0.09 47 30 62 +26
29JAN26 275.00 C 0.00 0.00 0.00 0.24 -0.07 47 0 61 0
29JAN26 280.00 C 0.74 0.74 0.74 0.20 -0.05 47 95 126 +66
29JAN26 285.00 C 0.69 0.69 0.69 0.16 -0.05 47 30 120 0
29JAN26 290.00 C 0.63 0.63 0.63 0.13 -0.04 47 30 424 0
30MAR26 65.00 C 0.00 0.00 0.00 90.39 -6.85 0 0 36 0
30MAR26 67.50 C 0.00 0.00 0.00 87.92 -6.86 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 85.56 -6.82 47 0 45 0
30MAR26 72.50 C 0.00 0.00 0.00 83.10 -6.80 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 80.79 -6.83 51 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 78.41 -6.74 51 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 76.04 -6.85 51 0 312 0
30MAR26 82.50 C 0.00 0.00 0.00 73.68 -6.77 51 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 71.59 -6.47 55 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 69.36 -6.36 55 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 67.72 -5.55 61 0 93 0
30MAR26 92.50 C 0.00 0.00 0.00 65.92 -5.97 63 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 63.00 -6.70 57 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 60.36 -5.94 53 0 1,761 0
30MAR26 100.00 C 0.00 0.00 0.00 58.57 -4.31 56 0 4,221 0
30MAR26 102.50 C 0.00 0.00 0.00 56.63 -4.90 56 0 856 0
30MAR26 105.00 C 55.00 55.00 55.00 53.70 -5.10 51 1 1,184 +1
30MAR26 107.50 C 0.00 0.00 0.00 51.20 -6.86 49 0 2,970 0
30MAR26 110.00 C 0.00 0.00 0.00 48.00 -7.79 42 0 3,999 0
30MAR26 112.50 C 0.00 0.00 0.00 47.56 -6.47 51 0 1,697 0
30MAR26 115.00 C 45.00 45.00 45.00 45.00 -6.61 48 3 1,471 0
30MAR26 117.50 C 0.00 0.00 0.00 43.03 -6.06 47 0 671 0
30MAR26 120.00 C 40.84 40.84 40.84 41.02 -4.49 47 1 2,800 -1
30MAR26 122.50 C 0.00 0.00 0.00 39.22 -6.28 47 0 907 0
30MAR26 125.00 C 0.00 0.00 0.00 37.28 -4.94 46 0 7,040 0
30MAR26 127.50 C 34.65 34.76 34.65 36.35 -4.58 49 31 964 +1
30MAR26 130.00 C 35.50 35.50 34.50 34.01 -4.77 47 10 12,585 +5
30MAR26 132.50 C 0.00 0.00 0.00 32.27 -4.10 46 0 215 0
30MAR26 135.00 C 31.35 31.35 31.35 30.64 -5.72 46 30 5,658 -30
30MAR26 137.50 C 0.00 0.00 0.00 29.00 -5.51 46 0 1,447 0
30MAR26 140.00 C 30.25 30.25 25.82 26.58 -5.98 43 10 9,938 -2
30MAR26 142.50 C 0.00 0.00 0.00 25.21 -5.83 43 0 313 0
30MAR26 145.00 C 0.00 0.00 0.00 23.89 -5.66 44 0 2,244 0
30MAR26 147.50 C 0.00 0.00 0.00 22.63 -5.72 44 0 400 0
30MAR26 150.00 C 22.88 22.88 21.28 21.42 -4.50 44 63 7,092 -29
30MAR26 152.50 C 21.00 21.00 21.00 20.80 -3.90 45 10 369 +10
30MAR26 155.00 C 20.18 20.18 19.00 19.67 -3.68 45 409 1,316 +293
30MAR26 157.50 C 20.18 20.18 17.01 18.55 -3.68 45 901 1,121 +458
30MAR26 160.00 C 19.13 19.13 17.00 17.49 -3.03 45 63 8,680 -29
30MAR26 162.50 C 18.00 18.00 18.00 16.67 -3.14 46 5 3,444 +5
30MAR26 165.00 C 16.13 16.13 15.40 15.70 -3.19 46 5 6,070 0
30MAR26 167.50 C 15.84 15.84 14.60 14.96 -2.97 46 2 426 0
30MAR26 170.00 C 15.00 15.00 13.77 14.25 -2.72 46 17 8,278 +15
30MAR26 172.50 C 14.07 14.07 13.00 13.35 -2.76 46 7 518 +5
30MAR26 175.00 C 13.50 13.50 12.36 12.67 -2.61 46 6 2,621 +1
30MAR26 177.50 C 12.00 12.13 11.80 11.94 -2.58 46 33 440 +30
30MAR26 180.00 C 11.87 11.87 11.00 11.23 -2.51 46 14 2,199 0
30MAR26 182.50 C 12.95 12.95 12.95 10.55 -2.40 46 1 414 0
30MAR26 185.00 C 11.37 11.37 11.37 9.91 -2.28 46 1 2,842 -1
30MAR26 187.50 C 10.10 10.10 10.10 8.89 -2.59 45 3 311 +2
30MAR26 190.00 C 9.80 9.80 8.82 8.43 -2.37 45 491 4,294 +463
30MAR26 192.50 C 9.08 9.08 8.30 7.96 -2.20 46 36 837 -24
30MAR26 195.00 C 9.70 9.70 8.20 7.69 -1.86 46 32 503 +18
30MAR26 197.50 C 8.20 8.70 7.53 7.21 -1.76 46 52 134 -1
30MAR26 200.00 C 8.15 8.15 7.16 6.76 -1.67 46 62 6,566 -14
30MAR26 205.00 C 8.50 8.50 6.52 5.93 -1.50 46 76 342 -55
30MAR26 210.00 C 6.37 6.37 5.74 5.20 -1.34 46 120 696 +120
30MAR26 215.00 C 5.69 5.69 5.31 4.55 -1.20 46 234 1,649 +173
30MAR26 220.00 C 4.84 4.84 4.70 3.98 -1.07 46 2 985 0
30MAR26 225.00 C 4.23 4.23 4.23 3.48 -0.95 46 65 2,446 0
30MAR26 230.00 C 0.00 0.00 0.00 3.04 -0.84 46 0 545 0
30MAR26 235.00 C 0.00 0.00 0.00 2.65 -0.75 46 0 256 0
30MAR26 240.00 C 3.62 3.62 3.62 2.31 -0.66 46 8 549 +8
30MAR26 245.00 C 0.00 0.00 0.00 2.01 -0.59 46 0 229 0
30MAR26 250.00 C 2.94 2.94 2.84 1.75 -0.52 46 4 1,033 +2
30MAR26 255.00 C 2.48 2.48 2.48 1.53 -0.45 46 1 297 +1
30MAR26 260.00 C 2.60 2.60 2.25 1.33 -0.40 46 28 106 +28
30MAR26 265.00 C 2.35 2.35 2.20 1.16 -0.35 46 66 162 +1
30MAR26 270.00 C 0.00 0.00 0.00 1.00 -0.31 46 0 206 0
30MAR26 275.00 C 0.00 0.00 0.00 0.87 -0.27 46 0 32 0
30MAR26 280.00 C 0.00 0.00 0.00 0.76 -0.24 46 0 65 0
30MAR26 285.00 C 1.71 1.71 1.71 0.66 -0.21 46 65 150 +65
30MAR26 290.00 C 1.56 1.63 1.50 0.57 -0.19 46 125 1,151 +120
29JUN26 80.00 C 0.00 0.00 0.00 77.13 -6.53 51 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 74.32 -7.17 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 72.60 -6.65 50 0 52 0
29JUN26 87.50 C 0.00 0.00 0.00 70.64 -6.28 52 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 68.05 -6.55 49 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 65.92 -6.39 49 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 63.62 -6.41 48 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 61.76 -6.02 49 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 59.28 -6.36 47 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 57.61 -5.80 48 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 55.54 -5.24 48 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 53.48 -5.67 47 0 2,213 0
29JUN26 110.00 C 0.00 0.00 0.00 51.49 -5.58 47 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 48.22 -6.81 42 0 551 0
29JUN26 115.00 C 0.00 0.00 0.00 46.25 -6.73 42 0 2,821 0
29JUN26 117.50 C 0.00 0.00 0.00 46.22 -4.79 48 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 43.91 -5.16 46 0 2,178 0
29JUN26 122.50 C 0.00 0.00 0.00 42.21 -4.61 46 0 238 0
29JUN26 125.00 C 40.00 40.00 40.00 40.39 -4.99 45 5 3,835 -3
29JUN26 127.50 C 0.00 0.00 0.00 38.72 -4.91 45 0 779 0
29JUN26 130.00 C 35.66 35.66 35.66 37.06 -4.81 45 1 4,162 0
29JUN26 132.50 C 0.00 0.00 0.00 35.38 -4.59 44 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 34.90 -4.08 47 0 720 0
29JUN26 137.50 C 33.60 33.60 33.60 33.43 -4.46 47 1 969 0
29JUN26 140.00 C 31.73 31.73 31.73 31.97 -2.94 46 2 1,406 0
29JUN26 142.50 C 0.00 0.00 0.00 30.35 -4.18 46 0 312 0
29JUN26 145.00 C 0.00 0.00 0.00 29.16 -4.20 46 0 240 0
29JUN26 147.50 C 0.00 0.00 0.00 27.68 -3.10 45 0 61 0
29JUN26 150.00 C 26.60 26.60 25.50 26.01 -3.77 44 6 11,162 0
29JUN26 152.50 C 0.00 0.00 0.00 25.01 -4.36 45 0 208 0
29JUN26 155.00 C 23.78 23.78 23.70 23.80 -3.57 44 85 255 +32
29JUN26 157.50 C 0.00 0.00 0.00 22.82 -4.16 45 0 946 0
29JUN26 160.00 C 22.50 22.50 21.30 21.84 -4.55 45 85 4,585 0
29JUN26 162.50 C 0.00 0.00 0.00 20.90 -3.26 45 0 176 0
29JUN26 165.00 C 19.50 19.50 19.50 19.78 -4.35 45 1 2,436 0
29JUN26 167.50 C 0.00 0.00 0.00 19.13 -2.97 45 0 56 0
29JUN26 170.00 C 19.40 19.40 19.40 17.43 -3.94 43 5 402 0
29JUN26 172.50 C 17.73 17.73 17.73 17.42 -2.95 45 1 982 0
29JUN26 175.00 C 17.79 17.79 16.54 16.78 -2.79 45 63 1,512 -58
29JUN26 177.50 C 0.00 0.00 0.00 15.96 -2.83 45 0 83 0
29JUN26 180.00 C 15.60 15.60 15.00 15.22 -2.85 45 31 2,893 +17
29JUN26 182.50 C 0.00 0.00 0.00 13.92 -3.53 44 0 586 0
29JUN26 185.00 C 13.95 13.95 13.75 13.37 -3.25 44 2 6,394 -1
29JUN26 187.50 C 0.00 0.00 0.00 12.64 -3.48 44 0 149 0
29JUN26 190.00 C 14.00 14.00 12.60 12.53 -2.89 45 442 2,885 +221
29JUN26 192.50 C 0.00 0.00 0.00 11.65 -3.09 44 0 88 0
29JUN26 195.00 C 0.00 0.00 0.00 11.18 -2.88 45 0 134 0
29JUN26 197.50 C 11.62 11.65 11.62 10.71 -2.68 45 4 196 +4
29JUN26 200.00 C 11.72 11.72 10.88 10.34 -2.38 45 80 931 +71
29JUN26 205.00 C 11.35 11.35 11.35 9.30 -2.35 45 2 2 +1
29JUN26 210.00 C 9.89 9.89 9.89 8.45 -2.16 45 60 932 +23
29JUN26 215.00 C 0.00 0.00 0.00 7.66 -1.91 45 0 20 0
29JUN26 220.00 C 8.34 8.34 8.34 6.89 -1.86 45 1 427 +1
29JUN26 225.00 C 0.00 0.00 0.00 6.23 -1.75 45 0 227 0
29JUN26 230.00 C 7.50 7.50 7.50 5.66 -1.54 45 1 423 +1
29JUN26 235.00 C 0.00 0.00 0.00 5.10 -1.44 45 0 802 0
29JUN26 240.00 C 6.33 6.33 6.33 4.56 -1.41 45 38 613 +38
29JUN26 245.00 C 0.00 0.00 0.00 4.16 -1.25 45 0 670 0
29JUN26 250.00 C 5.73 5.73 5.73 3.77 -1.08 45 65 815 0
29JUN26 255.00 C 4.79 4.79 4.79 3.37 -1.07 45 11 606 +11
29JUN26 260.00 C 0.00 0.00 0.00 3.03 -1.02 45 0 98 0
29JUN26 265.00 C 0.00 0.00 0.00 2.76 -0.90 45 0 130 0
29JUN26 270.00 C 4.40 4.40 3.78 2.50 -0.77 45 121 474 +65
29JUN26 275.00 C 3.68 3.68 3.52 2.23 -0.77 45 135 166 +135
29JUN26 280.00 C 3.77 3.77 3.32 2.00 -0.74 45 167 1,559 +167
29JUN26 285.00 C 3.18 3.18 3.07 1.83 -0.64 45 148 296 +88
29JUN26 290.00 C 3.35 3.35 2.88 1.66 -0.55 45 156 966 +114
29SEP26 92.50 C 0.00 0.00 0.00 66.91 -5.83 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 64.83 -5.77 47 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 62.25 -5.84 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 60.68 -5.33 46 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 58.27 -5.74 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.33 -5.89 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 54.48 -5.75 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 52.58 -5.71 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 51.19 -4.90 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 49.47 -4.75 45 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 47.29 -5.10 44 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 45.98 -4.63 44 0 8 0
29SEP26 122.50 C 0.00 0.00 0.00 44.31 -4.57 44 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 42.18 -3.89 43 0 11 0
29SEP26 127.50 C 0.00 0.00 0.00 41.17 -4.72 44 0 0 0
29SEP26 130.00 C 40.20 40.20 39.00 39.66 -4.62 44 4 20 +3
29SEP26 132.50 C 0.00 0.00 0.00 39.23 -3.63 46 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 36.78 -4.43 44 0 22 0
29SEP26 137.50 C 0.00 0.00 0.00 35.43 -4.27 44 0 38 0
29SEP26 140.00 C 33.70 33.70 33.70 34.14 -4.14 44 4 48 0
29SEP26 142.50 C 0.00 0.00 0.00 32.86 -4.13 44 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 31.63 -3.94 43 0 314 0
29SEP26 147.50 C 0.00 0.00 0.00 30.49 -3.65 44 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 29.39 -3.53 44 0 76 0
29SEP26 152.50 C 0.00 0.00 0.00 28.14 -3.61 44 0 65 0
29SEP26 155.00 C 0.00 0.00 0.00 27.32 -3.31 44 0 40 0
29SEP26 157.50 C 29.85 29.85 29.85 27.31 -2.11 46 1 228 +1
29SEP26 160.00 C 25.06 25.06 25.06 25.06 -3.98 43 25 185 -24
29SEP26 162.50 C 24.00 24.33 23.93 24.33 -2.78 44 22 271 -20
29SEP26 165.00 C 22.93 22.93 22.93 23.40 -3.28 44 1 293 0
29SEP26 167.50 C 23.00 23.00 22.38 22.38 -3.26 44 47 249 +2
29SEP26 170.00 C 21.50 21.50 21.50 21.92 -2.53 44 20 589 +14
29SEP26 172.50 C 0.00 0.00 0.00 20.44 -3.72 43 0 254 0
29SEP26 175.00 C 0.00 0.00 0.00 20.05 -3.31 44 0 1,715 0
29SEP26 177.50 C 0.00 0.00 0.00 19.53 -3.01 44 0 338 0
29SEP26 180.00 C 0.00 0.00 0.00 18.75 -2.90 44 0 2,922 0
29SEP26 182.50 C 18.01 18.01 18.01 18.18 -2.71 45 60 206 +60
29SEP26 185.00 C 17.25 17.25 17.25 17.54 -2.56 45 1 556 -1
29SEP26 187.50 C 0.00 0.00 0.00 16.18 -3.09 43 0 491 0
29SEP26 190.00 C 0.00 0.00 0.00 15.64 -2.89 43 0 443 0
29SEP26 192.50 C 15.40 15.40 15.40 15.63 -2.25 44 6 6 +6
29SEP26 195.00 C 14.96 14.96 14.96 15.23 -1.99 45 6 178 +6
29SEP26 197.50 C 14.65 14.65 14.65 14.42 -2.14 45 6 112 -6
29SEP26 200.00 C 15.06 15.06 14.25 14.04 -1.86 45 2 59 0
29SEP26 205.00 C 0.00 0.00 0.00 12.57 -2.02 44 0 2 0
29SEP26 210.00 C 13.12 13.12 13.12 11.92 -1.64 45 1 58 +1
29SEP26 215.00 C 11.38 11.38 11.38 11.00 -1.55 45 60 61 +60
29SEP26 220.00 C 11.26 11.26 10.70 10.24 -1.30 45 6 3,386 0
29SEP26 225.00 C 0.00 0.00 0.00 9.50 -1.12 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 8.75 -1.11 45 0 4 0
29SEP26 235.00 C 0.00 0.00 0.00 8.01 -1.10 45 0 5 0
29SEP26 240.00 C 8.70 8.70 8.70 7.44 -0.91 45 2 2,257 +2
29SEP26 245.00 C 0.00 0.00 0.00 6.90 -0.79 45 0 0 0
29SEP26 250.00 C 8.07 8.07 7.90 6.37 -0.78 45 2 16 -2
29SEP26 255.00 C 0.00 0.00 0.00 5.83 -0.77 45 0 0 0
29SEP26 260.00 C 7.00 7.00 7.00 5.38 -0.68 45 2 6 0
29SEP26 265.00 C 0.00 0.00 0.00 5.01 -0.53 45 0 86 0
29SEP26 270.00 C 6.01 6.01 6.01 4.64 -0.52 45 11 11 +11
29SEP26 275.00 C 0.00 0.00 0.00 4.27 -0.51 44 0 96 0
29SEP26 280.00 C 5.26 5.26 5.26 3.89 -0.52 44 11 123 +11
29SEP26 285.00 C 5.03 5.03 4.93 3.62 -0.41 45 124 124 +124
29SEP26 290.00 C 4.68 4.73 4.68 3.37 -0.34 44 81 388 +11
TOTAL CALL 87,206 904,001 +10,279
17OCT25 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 140.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 153 +1
17OCT25 142.50 P 0.03 0.03 0.01 0.00 -0.01 0 111 1,142 +1
17OCT25 145.00 P 0.02 0.02 0.02 0.00 -0.01 0 302 593 +300
17OCT25 147.50 P 0.04 0.07 0.02 0.00 -0.01 0 246 428 +47
17OCT25 150.00 P 0.09 0.12 0.01 0.00 -0.02 0 288 854 -82
17OCT25 152.50 P 0.06 0.39 0.01 0.00 -0.07 0 2,456 2,183 +403
17OCT25 155.00 P 0.21 1.99 0.18 0.60 +0.36 0 3,665 8 -1,166
17OCT25 157.50 P 0.65 4.58 0.53 3.10 +2.45 0 4,786 0 -1,809
17OCT25 160.00 P 1.47 7.29 1.47 5.60 +4.13 0 1,196 0 -1,344
17OCT25 162.50 P 3.75 9.25 3.50 8.10 +5.40 0 209 0 -1,179
17OCT25 165.00 P 7.90 11.51 6.80 10.60 +6.12 0 935 0 -1,598
17OCT25 167.50 P 11.00 14.00 9.50 13.10 +6.39 0 89 0 -397
17OCT25 170.00 P 10.20 16.50 10.20 15.60 +6.55 0 67 0 -1,999
17OCT25 172.50 P 15.80 18.90 15.80 18.10 +6.78 0 8 0 -395
17OCT25 175.00 P 19.49 19.49 16.70 20.60 +6.80 0 4 0 -380
17OCT25 177.50 P 0.00 0.00 0.00 23.10 +6.80 0 0 0 -264
17OCT25 180.00 P 0.00 0.00 0.00 25.60 +6.69 0 0 0 -105
17OCT25 182.50 P 0.00 0.00 0.00 28.10 +6.80 0 0 0 0
17OCT25 185.00 P 0.00 0.00 0.00 30.60 +6.65 0 0 0 0
17OCT25 187.50 P 0.00 0.00 0.00 33.10 +6.80 0 0 0 0
17OCT25 190.00 P 0.00 0.00 0.00 35.60 +6.80 0 0 0 0
17OCT25 192.50 P 0.00 0.00 0.00 38.10 +6.80 0 0 0 0
17OCT25 195.00 P 0.00 0.00 0.00 40.60 +6.67 0 0 0 0
17OCT25 197.50 P 0.00 0.00 0.00 43.10 +6.67 0 0 0 0
17OCT25 200.00 P 0.00 0.00 0.00 45.60 +6.64 0 0 0 0
17OCT25 205.00 P 0.00 0.00 0.00 50.60 +6.60 0 0 0 0
17OCT25 210.00 P 0.00 0.00 0.00 55.60 +6.65 0 0 0 0
17OCT25 215.00 P 0.00 0.00 0.00 60.60 +6.54 0 0 0 0
24OCT25 132.50 P 0.25 0.45 0.24 0.08 +0.06 54 106 88 +83
24OCT25 135.00 P 0.38 0.59 0.35 0.16 +0.12 54 147 155 +132
24OCT25 137.50 P 0.35 0.72 0.35 0.29 +0.22 54 197 157 +142
24OCT25 140.00 P 0.57 1.06 0.57 0.51 +0.38 54 265 500 +131
24OCT25 142.50 P 0.86 1.40 0.80 0.83 +0.60 54 122 197 +73
24OCT25 145.00 P 0.80 1.90 0.78 1.28 +0.88 54 536 947 +107
24OCT25 147.50 P 1.07 2.53 1.02 1.91 +1.25 55 529 1,247 +195
24OCT25 150.00 P 1.33 3.40 1.33 2.74 +1.69 55 1,345 657 +262
24OCT25 152.50 P 1.88 4.50 1.88 3.78 +2.20 55 830 367 +43
24OCT25 155.00 P 2.82 5.70 2.50 4.90 +2.61 54 1,437 451 -65
24OCT25 157.50 P 3.63 7.10 3.63 6.52 +3.33 56 392 504 +61
24OCT25 160.00 P 5.71 8.90 5.66 8.06 +3.77 55 243 957 -61
24OCT25 162.50 P 6.80 10.86 6.80 9.74 +4.16 53 73 221 -22
24OCT25 165.00 P 10.20 12.80 9.80 12.13 +5.13 60 55 206 +41
24OCT25 167.50 P 10.95 15.20 10.95 14.24 +5.54 61 10 115 +7
24OCT25 170.00 P 17.00 17.50 17.00 16.59 +5.99 64 13 69 +9
24OCT25 172.50 P 17.53 18.38 17.53 18.68 +6.12 62 3 10 +3
24OCT25 175.00 P 18.00 22.10 18.00 21.40 +6.69 73 21 29 +21
24OCT25 177.50 P 0.00 0.00 0.00 23.89 +6.88 78 0 44 0
24OCT25 180.00 P 0.00 0.00 0.00 26.08 +6.39 75 0 27 0
24OCT25 182.50 P 0.00 0.00 0.00 28.94 +7.46 91 0 7 0
24OCT25 185.00 P 0.00 0.00 0.00 30.90 +6.29 78 0 0 0
24OCT25 187.50 P 0.00 0.00 0.00 33.19 +6.77 71 0 0 0
30OCT25 80.00 P 0.03 0.03 0.03 0.01 0.00 117 2 3,080 +2
30OCT25 82.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1,600 0
30OCT25 85.00 P 0.03 0.05 0.03 0.01 0.00 107 3 1,039 -3
30OCT25 87.50 P 0.00 0.00 0.00 0.01 0.00 102 0 3,621 0
30OCT25 90.00 P 0.00 0.00 0.00 0.01 0.00 97 0 7,432 0
30OCT25 92.50 P 0.00 0.00 0.00 0.01 0.00 93 0 7,590 0
30OCT25 95.00 P 0.04 0.04 0.04 0.01 0.00 88 50 10,377 -50
30OCT25 97.50 P 0.05 0.05 0.05 0.01 0.00 84 57 4,832 -57
30OCT25 100.00 P 0.05 0.09 0.05 0.01 0.00 79 12 19,610 -12
30OCT25 102.50 P 0.06 0.09 0.06 0.01 0.00 75 411 4,052 -210
30OCT25 105.00 P 0.09 0.12 0.09 0.01 0.00 71 101 10,568 -50
30OCT25 107.50 P 0.11 0.12 0.10 0.01 0.00 67 14 4,371 +13
30OCT25 110.00 P 0.13 0.19 0.11 0.01 0.00 63 44 5,510 +8
30OCT25 112.50 P 0.20 0.26 0.20 0.01 0.00 59 54 2,720 +2
30OCT25 115.00 P 0.20 0.29 0.15 0.01 0.00 56 124 8,200 -21
30OCT25 117.50 P 0.22 0.22 0.22 0.01 0.00 52 1 3,622 +1
30OCT25 120.00 P 0.25 0.40 0.25 0.02 +0.01 52 331 4,160 -283
30OCT25 122.50 P 0.00 0.00 0.00 0.04 +0.03 52 0 2,820 0
30OCT25 125.00 P 0.43 0.54 0.33 0.07 +0.05 51 131 2,548 +66
30OCT25 127.50 P 0.42 0.68 0.42 0.12 +0.09 51 31 1,964 0
30OCT25 130.00 P 0.45 0.80 0.45 0.20 +0.14 51 439 10,934 -44
30OCT25 132.50 P 0.42 0.96 0.42 0.33 +0.23 51 170 4,553 +28
30OCT25 135.00 P 0.55 1.15 0.53 0.52 +0.35 51 767 9,602 +693
30OCT25 137.50 P 0.65 1.45 0.63 0.79 +0.51 51 814 2,341 +153
30OCT25 140.00 P 0.98 1.84 0.98 1.16 +0.72 51 2,058 4,621 +196
30OCT25 142.50 P 1.02 2.36 1.02 1.65 +0.98 51 3,142 4,104 +1,069
30OCT25 145.00 P 1.34 3.00 1.34 2.28 +1.30 52 4,013 6,257 +505
30OCT25 147.50 P 1.68 3.73 1.68 3.06 +1.66 52 2,081 5,426 +321
30OCT25 150.00 P 2.20 4.71 2.20 3.99 +2.06 52 2,413 5,556 -373
30OCT25 152.50 P 3.50 5.85 3.50 5.11 +2.51 52 1,451 1,847 -948
30OCT25 155.00 P 3.43 7.10 3.43 6.19 +2.76 51 2,861 5,228 +617
30OCT25 157.50 P 4.60 8.37 4.60 7.77 +3.52 52 986 2,909 +149
30OCT25 160.00 P 6.00 10.20 6.00 8.98 +3.49 49 1,318 8,451 -135
30OCT25 162.50 P 9.72 11.50 8.50 10.80 +4.00 50 19 7,796 +4
30OCT25 165.00 P 11.01 13.80 10.75 13.13 +4.85 55 1,122 3,500 +23
30OCT25 167.50 P 12.08 15.80 12.08 14.70 +4.66 51 30 1,784 +17
30OCT25 170.00 P 13.50 17.98 13.50 17.28 +5.43 57 147 5,320 -43
30OCT25 172.50 P 16.38 20.07 16.38 19.00 +5.21 51 77 1,677 -35
30OCT25 175.00 P 18.86 22.50 18.86 21.60 +6.18 58 375 4,170 -103
30OCT25 177.50 P 21.27 23.90 20.88 23.90 +6.25 59 68 1,147 -36
30OCT25 180.00 P 24.36 24.36 24.36 26.08 +6.09 56 2 2,389 0
30OCT25 182.50 P 29.22 29.22 29.22 28.94 +6.98 68 10 458 -10
30OCT25 185.00 P 29.50 29.50 29.50 30.90 +6.29 59 2 1,273 0
30OCT25 187.50 P 32.00 32.00 32.00 33.19 +6.64 54 2 110 0
30OCT25 190.00 P 0.00 0.00 0.00 35.62 +5.99 51 0 138 0
30OCT25 192.50 P 37.36 37.36 37.36 38.10 +6.71 0 20 12 -20
30OCT25 195.00 P 0.00 0.00 0.00 40.60 +6.67 0 0 33 0
30OCT25 197.50 P 0.00 0.00 0.00 43.10 +6.67 0 0 0 0
30OCT25 200.00 P 0.00 0.00 0.00 45.60 +6.64 0 0 1,380 -2
30OCT25 205.00 P 0.00 0.00 0.00 51.00 +7.00 88 0 0 0
30OCT25 210.00 P 0.00 0.00 0.00 56.07 +7.11 96 0 0 0
30OCT25 215.00 P 61.41 61.53 61.41 61.43 +7.37 112 150 150 +150
30OCT25 220.00 P 0.00 0.00 0.00 65.60 +6.73 0 0 0 0
30OCT25 225.00 P 0.00 0.00 0.00 71.07 +7.11 113 0 0 0
30OCT25 230.00 P 0.00 0.00 0.00 75.69 +6.74 99 0 0 0
30OCT25 235.00 P 0.00 0.00 0.00 80.92 +7.05 117 0 0 0
30OCT25 240.00 P 0.00 0.00 0.00 85.91 +7.04 121 0 0 0
30OCT25 245.00 P 0.00 0.00 0.00 90.60 +6.69 0 0 50 0
30OCT25 250.00 P 93.13 96.53 93.03 96.27 +7.36 145 1,258 106 -200
27NOV25 92.50 P 0.27 0.28 0.27 0.02 +0.01 56 28 2,070 +28
27NOV25 95.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 1,561 0
27NOV25 97.50 P 0.38 0.42 0.38 0.04 +0.03 54 8 2,886 +8
27NOV25 100.00 P 0.43 0.49 0.42 0.06 +0.04 54 88 6,711 +86
27NOV25 102.50 P 0.55 0.55 0.55 0.09 +0.06 54 30 1,662 +30
27NOV25 105.00 P 0.55 0.62 0.55 0.14 +0.09 54 420 6,014 +403
27NOV25 107.50 P 0.00 0.00 0.00 0.19 +0.11 54 0 1,756 0
27NOV25 110.00 P 0.70 0.92 0.70 0.28 +0.17 54 99 3,182 -48
27NOV25 112.50 P 0.75 0.93 0.75 0.39 +0.23 54 303 1,661 -101
27NOV25 115.00 P 0.92 1.08 0.88 0.52 +0.29 54 36 3,582 0
27NOV25 117.50 P 0.96 1.28 0.96 0.71 +0.39 54 230 2,528 0
27NOV25 120.00 P 1.00 1.48 1.00 0.91 +0.47 54 190 4,078 +90
27NOV25 122.50 P 1.23 1.40 1.23 1.19 +0.60 54 10 1,535 +5
27NOV25 125.00 P 1.25 2.00 1.25 1.51 +0.73 54 100 4,154 +12
27NOV25 127.50 P 1.90 2.33 1.81 1.90 +0.88 54 139 2,235 -65
27NOV25 130.00 P 1.74 2.80 1.74 2.36 +1.07 54 393 2,817 +17
27NOV25 132.50 P 2.32 3.30 2.32 2.88 +1.23 54 1,163 2,692 +758
27NOV25 135.00 P 2.70 3.86 2.70 3.50 +1.46 54 2,448 3,732 +185
27NOV25 137.50 P 3.75 4.50 3.45 4.18 +1.65 55 1,241 4,035 +194
27NOV25 140.00 P 3.30 5.30 3.30 4.98 +1.93 55 1,514 7,687 +535
27NOV25 142.50 P 3.75 6.09 3.75 5.83 +2.11 55 3,063 10,159 +1,749
27NOV25 145.00 P 4.69 7.01 4.69 6.70 +2.31 54 678 12,438 +55
27NOV25 147.50 P 5.51 7.88 5.51 7.71 +2.56 54 633 1,634 -234
27NOV25 150.00 P 6.59 9.19 6.38 8.80 +2.71 54 858 3,447 +167
27NOV25 152.50 P 8.59 10.36 8.43 9.85 +2.87 53 380 1,465 +132
27NOV25 155.00 P 8.55 11.76 8.55 11.29 +3.36 54 1,458 5,413 +1,009
27NOV25 157.50 P 10.00 12.58 10.00 12.51 +3.36 53 306 1,481 0
27NOV25 160.00 P 10.87 14.74 10.87 13.97 +3.56 53 634 9,294 +570
27NOV25 162.50 P 12.37 15.60 12.37 15.55 +3.81 53 91 986 +13
27NOV25 165.00 P 16.04 18.05 16.04 17.50 +4.08 55 7 8,054 -2
27NOV25 167.50 P 19.54 19.54 19.54 19.50 +4.75 56 11 1,490 +1
27NOV25 170.00 P 19.40 20.36 19.40 20.88 +4.42 54 9 1,498 +9
27NOV25 172.50 P 0.00 0.00 0.00 23.29 +5.17 57 0 1,470 0
27NOV25 175.00 P 21.00 24.14 21.00 25.29 +5.23 58 5 3,189 -3
27NOV25 177.50 P 0.00 0.00 0.00 27.31 +5.41 58 0 1,459 0
27NOV25 180.00 P 29.50 29.50 28.88 28.88 +5.07 56 15 5,545 +5
27NOV25 182.50 P 0.00 0.00 0.00 30.80 +5.05 55 0 492 0
27NOV25 185.00 P 31.56 31.56 31.56 32.74 +4.91 54 1 375 0
27NOV25 187.50 P 0.00 0.00 0.00 35.09 +5.13 55 0 47 0
27NOV25 190.00 P 35.10 37.37 34.40 37.37 +5.34 56 35 126 +29
27NOV25 192.50 P 0.00 0.00 0.00 39.53 +5.59 55 0 4 0
27NOV25 195.00 P 0.00 0.00 0.00 42.91 +6.75 65 0 3 0
27NOV25 197.50 P 0.00 0.00 0.00 43.96 +5.69 54 0 1 0
27NOV25 200.00 P 47.24 47.24 47.20 47.20 +6.57 64 34 157 -30
27NOV25 205.00 P 0.00 0.00 0.00 51.00 +5.77 53 0 0 0
27NOV25 210.00 P 0.00 0.00 0.00 56.07 +6.79 58 0 9 0
27NOV25 215.00 P 0.00 0.00 0.00 61.43 +6.56 67 0 0 0
27NOV25 220.00 P 0.00 0.00 0.00 65.64 +5.87 54 0 45 0
27NOV25 225.00 P 0.00 0.00 0.00 71.07 +7.11 68 0 30 0
27NOV25 230.00 P 0.00 0.00 0.00 75.69 +6.74 62 0 30 0
27NOV25 235.00 P 0.00 0.00 0.00 80.92 +7.05 71 0 6 0
27NOV25 240.00 P 0.00 0.00 0.00 85.91 +7.04 74 0 30 0
27NOV25 245.00 P 0.00 0.00 0.00 90.60 +6.69 0 0 0 0
27NOV25 250.00 P 0.00 0.00 0.00 96.27 +7.35 86 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,324 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,237 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 880 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,361 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,321 0
30DEC25 70.00 P 0.23 0.24 0.23 0.01 0.00 59 2 4,261 0
30DEC25 72.50 P 0.20 0.20 0.20 0.01 0.00 56 20 2,324 +20
30DEC25 75.00 P 0.35 0.35 0.35 0.01 0.00 54 9 2,372 -9
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5,592 0
30DEC25 80.00 P 0.31 0.36 0.31 0.01 0.00 49 2,001 5,593 -487
30DEC25 82.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 5,146 0
30DEC25 85.00 P 0.45 0.45 0.45 0.03 +0.02 50 2 13,119 0
30DEC25 87.50 P 0.48 0.49 0.48 0.04 +0.02 49 11 7,345 -11
30DEC25 90.00 P 0.58 0.58 0.58 0.06 +0.03 49 6 10,990 0
30DEC25 92.50 P 0.00 0.00 0.00 0.09 +0.05 49 0 11,481 0
30DEC25 95.00 P 0.64 0.64 0.64 0.13 +0.07 49 3 40,669 +1
30DEC25 97.50 P 0.00 0.00 0.00 0.18 +0.10 49 0 7,951 0
30DEC25 100.00 P 0.64 0.83 0.64 0.25 +0.14 49 89 41,711 +89
30DEC25 102.50 P 0.90 0.98 0.90 0.34 +0.18 49 35 11,158 +5
30DEC25 105.00 P 1.06 1.15 1.06 0.46 +0.24 49 1,501 25,463 +1,376
30DEC25 107.50 P 1.06 1.25 1.06 0.59 +0.28 49 31 4,898 -1
30DEC25 110.00 P 1.00 1.40 1.00 0.78 +0.38 49 453 19,710 +53
30DEC25 112.50 P 0.00 0.00 0.00 0.98 +0.45 49 0 14,231 0
30DEC25 115.00 P 1.50 1.86 1.42 1.25 +0.56 49 285 25,168 -26
30DEC25 117.50 P 1.58 2.08 1.58 1.53 +0.65 49 12 5,737 -11
30DEC25 120.00 P 2.05 2.38 1.86 1.90 +0.80 49 563 23,854 +326
30DEC25 122.50 P 2.00 2.75 2.00 2.30 +0.91 50 107 4,196 +67
30DEC25 125.00 P 2.00 3.05 2.00 2.77 +1.08 50 239 5,026 +67
30DEC25 127.50 P 3.01 3.25 2.91 3.30 +1.22 50 87 4,660 +80
30DEC25 130.00 P 2.95 4.20 2.95 3.89 +1.42 50 405 9,271 +87
30DEC25 132.50 P 3.83 4.49 3.83 4.57 +1.57 50 497 1,699 +9
30DEC25 135.00 P 4.20 5.50 4.20 5.26 +1.79 50 773 13,879 +255
30DEC25 137.50 P 4.94 6.15 4.94 6.11 +2.03 50 296 2,039 +79
30DEC25 140.00 P 4.79 7.10 4.79 6.92 +2.17 50 659 11,903 -75
30DEC25 142.50 P 5.86 7.18 5.86 7.69 +2.28 49 299 3,310 +2
30DEC25 145.00 P 7.51 8.92 7.40 8.69 +2.49 49 532 22,529 +249
30DEC25 147.50 P 8.05 10.03 8.05 9.87 +2.83 49 322 3,490 +51
30DEC25 150.00 P 8.50 11.33 8.50 10.96 +2.99 49 3,077 12,281 +1,570
30DEC25 152.50 P 10.29 12.67 10.29 12.23 +3.23 49 602 1,854 +20
30DEC25 155.00 P 10.79 13.96 10.79 13.75 +3.62 50 1,073 4,023 +883
30DEC25 157.50 P 13.88 15.50 13.00 14.78 +3.38 48 179 2,883 +6
30DEC25 160.00 P 14.16 16.91 14.16 16.39 +3.77 49 116 10,706 +23
30DEC25 162.50 P 17.58 18.60 17.58 17.90 +3.85 49 7 1,659 -3
30DEC25 165.00 P 16.92 19.40 16.92 19.60 +4.00 49 30 1,445 -4
30DEC25 167.50 P 21.47 21.47 21.47 21.31 +4.36 50 10 786 -10
30DEC25 170.00 P 21.00 21.50 20.50 23.03 +4.29 50 17 2,528 -1
30DEC25 172.50 P 23.12 23.12 23.12 25.39 +5.12 52 50 1,197 0
30DEC25 175.00 P 25.99 25.99 25.99 26.81 +4.79 50 30 1,575 -30
30DEC25 177.50 P 0.00 0.00 0.00 28.62 +4.61 50 0 312 0
30DEC25 180.00 P 29.50 31.66 29.50 30.51 +4.70 50 4 1,736 +2
30DEC25 182.50 P 33.20 33.20 33.20 32.13 +4.44 49 1 584 +1
30DEC25 185.00 P 0.00 0.00 0.00 34.37 +4.98 50 0 649 0
30DEC25 187.50 P 0.00 0.00 0.00 36.20 +4.45 48 0 281 0
30DEC25 190.00 P 40.00 40.00 40.00 39.60 +5.82 55 5 310 -5
30DEC25 192.50 P 41.80 41.80 41.80 41.77 +6.42 55 6 33 0
30DEC25 195.00 P 0.00 0.00 0.00 43.32 +5.30 52 0 65 0
30DEC25 197.50 P 0.00 0.00 0.00 45.52 +6.03 52 0 61 0
30DEC25 200.00 P 48.50 48.50 48.50 48.50 +7.74 57 6 225 -6
30DEC25 205.00 P 0.00 0.00 0.00 52.16 +6.89 52 0 13 0
30DEC25 210.00 P 0.00 0.00 0.00 56.81 +6.09 53 0 7 0
30DEC25 215.00 P 0.00 0.00 0.00 61.43 +5.96 52 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 67.60 +6.44 64 0 52 0
30DEC25 225.00 P 0.00 0.00 0.00 71.07 +6.32 54 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 75.69 +6.20 50 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 80.92 +6.58 56 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 85.91 +6.75 58 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 90.60 +6.56 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 96.27 +7.35 68 0 0 0
29JAN26 80.00 P 0.38 0.42 0.38 0.04 +0.02 48 7 41 +7
29JAN26 82.50 P 0.45 0.49 0.45 0.06 +0.03 48 40 41 +40
29JAN26 85.00 P 0.00 0.00 0.00 0.09 +0.05 48 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.12 +0.06 48 0 0 0
29JAN26 90.00 P 0.69 0.69 0.69 0.17 +0.09 48 5 22 +5
29JAN26 92.50 P 0.00 0.00 0.00 0.22 +0.11 47 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.31 +0.16 47 0 9 0
29JAN26 97.50 P 0.00 0.00 0.00 0.39 +0.18 47 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 0.53 +0.25 47 0 5 0
29JAN26 102.50 P 0.00 0.00 0.00 0.66 +0.29 47 0 223 0
29JAN26 105.00 P 0.00 0.00 0.00 0.86 +0.38 47 0 50 0
29JAN26 107.50 P 0.00 0.00 0.00 1.06 +0.45 48 0 50 0
29JAN26 110.00 P 0.00 0.00 0.00 1.33 +0.55 48 0 64 0
29JAN26 112.50 P 1.86 1.86 1.86 1.61 +0.63 48 2 6 +2
29JAN26 115.00 P 2.40 2.40 2.40 1.96 +0.76 48 1 3 +1
29JAN26 117.50 P 2.70 2.75 2.70 2.35 +0.86 48 3 6 +3
29JAN26 120.00 P 2.63 2.93 2.63 2.77 +1.00 48 74 267 +67
29JAN26 122.50 P 3.60 3.60 3.59 3.30 +1.13 48 24 184 +23
29JAN26 125.00 P 3.39 3.50 3.39 3.84 +1.28 48 42 490 0
29JAN26 127.50 P 4.18 4.60 4.18 4.47 +1.44 48 66 587 +65
29JAN26 130.00 P 4.00 5.32 4.00 5.15 +1.59 48 259 350 +181
29JAN26 132.50 P 4.85 5.92 4.85 5.79 +1.73 48 236 340 +85
29JAN26 135.00 P 5.76 6.70 5.76 6.67 +2.04 48 167 286 +53
29JAN26 137.50 P 6.73 7.35 6.44 7.36 +2.07 47 234 533 +68
29JAN26 140.00 P 6.48 8.44 6.48 8.24 +2.22 47 466 1,781 +93
29JAN26 142.50 P 7.24 8.46 7.15 9.19 +2.38 47 152 379 +152
29JAN26 145.00 P 8.15 10.44 8.15 10.22 +2.58 47 241 521 +60
29JAN26 147.50 P 9.97 11.67 9.97 11.29 +2.73 47 373 977 +205
29JAN26 150.00 P 11.10 12.82 11.04 12.71 +3.14 47 398 3,565 +92
29JAN26 152.50 P 12.25 14.06 12.22 13.77 +3.13 47 932 1,278 +504
29JAN26 155.00 P 13.48 15.46 13.48 15.29 +3.49 47 279 555 +123
29JAN26 157.50 P 14.46 15.78 14.46 16.45 +3.42 47 80 866 +80
29JAN26 160.00 P 14.80 17.70 14.80 18.06 +3.72 47 71 4,012 +13
29JAN26 162.50 P 16.30 16.30 16.30 19.62 +3.89 47 2 186 0
29JAN26 165.00 P 0.00 0.00 0.00 21.24 +3.94 47 0 868 0
29JAN26 167.50 P 0.00 0.00 0.00 22.93 +4.21 48 0 1,264 0
29JAN26 170.00 P 0.00 0.00 0.00 25.16 +4.80 49 0 104 0
29JAN26 172.50 P 0.00 0.00 0.00 26.95 +4.89 50 0 564 0
29JAN26 175.00 P 0.00 0.00 0.00 28.81 +4.93 50 0 365 0
29JAN26 177.50 P 0.00 0.00 0.00 30.24 +4.73 49 0 675 0
29JAN26 180.00 P 0.00 0.00 0.00 32.02 +4.64 48 0 502 0
29JAN26 182.50 P 0.00 0.00 0.00 34.01 +4.82 49 0 584 0
29JAN26 185.00 P 36.50 37.00 36.50 36.62 +5.53 51 24 695 -24
29JAN26 187.50 P 0.00 0.00 0.00 37.69 +4.53 48 0 275 0
29JAN26 190.00 P 0.00 0.00 0.00 39.76 +4.68 48 0 1 0
29JAN26 192.50 P 0.00 0.00 0.00 42.33 +5.15 50 0 0 0
29JAN26 195.00 P 45.00 45.00 45.00 45.00 +6.43 52 6 398 0
29JAN26 197.50 P 0.00 0.00 0.00 46.40 +5.05 49 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 48.50 +4.99 49 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 52.98 +5.28 50 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 57.44 +5.53 50 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 62.04 +5.69 50 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 67.60 +6.44 56 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 71.33 +5.81 50 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 76.08 +5.92 49 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 80.92 +6.16 50 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 85.91 +6.31 52 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 90.60 +6.22 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 96.27 +7.07 59 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 100.60 +6.09 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 105.60 +6.18 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 110.60 +6.22 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 115.60 +6.23 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 121.35 +6.98 69 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 126.20 +6.85 69 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 131.23 +6.88 71 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 136.23 +6.89 73 0 0 0
30MAR26 65.00 P 0.42 0.46 0.42 0.02 +0.01 46 33 1,598 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 942 0
30MAR26 70.00 P 0.55 0.55 0.55 0.05 +0.02 46 1 834 0
30MAR26 72.50 P 0.55 0.55 0.55 0.07 +0.03 46 1 602 0
30MAR26 75.00 P 0.00 0.00 0.00 0.09 +0.04 46 0 5,720 0
30MAR26 77.50 P 0.67 0.67 0.67 0.13 +0.06 46 10 1,590 0
30MAR26 80.00 P 0.85 0.85 0.85 0.18 +0.07 46 4 4,123 -4
30MAR26 82.50 P 0.00 0.00 0.00 0.23 +0.09 46 0 6,381 0
30MAR26 85.00 P 0.90 1.05 0.90 0.32 +0.13 46 18 4,664 0
30MAR26 87.50 P 1.02 1.11 1.02 0.41 +0.16 46 33 392 +3
30MAR26 90.00 P 0.00 0.00 0.00 0.53 +0.20 46 0 7,866 0
30MAR26 92.50 P 0.00 0.00 0.00 0.66 +0.24 46 0 2,203 0
30MAR26 95.00 P 0.00 0.00 0.00 0.83 +0.29 46 0 1,923 0
30MAR26 97.50 P 0.00 0.00 0.00 1.03 +0.35 46 0 6,532 0
30MAR26 100.00 P 1.55 1.86 1.55 1.24 +0.40 46 16 27,501 +8
30MAR26 102.50 P 0.00 0.00 0.00 1.52 +0.48 46 0 2,904 0
30MAR26 105.00 P 2.50 2.50 2.50 1.82 +0.57 46 2 9,264 +2
30MAR26 107.50 P 0.00 0.00 0.00 2.15 +0.63 46 0 4,312 0
30MAR26 110.00 P 2.93 3.05 2.90 2.56 +0.74 46 107 12,912 +85
30MAR26 112.50 P 3.25 3.25 3.25 2.97 +0.84 46 30 1,462 +30
30MAR26 115.00 P 3.68 3.68 3.68 3.46 +0.93 46 65 5,959 +65
30MAR26 117.50 P 4.04 4.04 4.04 4.01 +1.08 46 65 1,873 +65
30MAR26 120.00 P 3.90 5.00 3.90 4.55 +1.16 46 77 8,059 +65
30MAR26 122.50 P 5.12 5.60 5.12 5.22 +1.29 46 99 2,074 +65
30MAR26 125.00 P 5.45 5.94 5.45 5.92 +1.48 46 327 6,624 +61
30MAR26 127.50 P 6.07 6.47 6.07 6.63 +1.58 46 239 1,768 +26
30MAR26 130.00 P 5.80 7.50 5.80 7.38 +1.72 46 177 8,051 +26
30MAR26 132.50 P 7.77 7.77 7.68 8.20 +1.91 46 139 1,697 +89
30MAR26 135.00 P 8.50 8.80 8.50 9.05 +2.00 46 13 1,856 +12
30MAR26 137.50 P 9.16 10.20 9.16 10.16 +2.43 46 77 1,517 +17
30MAR26 140.00 P 9.90 11.30 9.90 11.15 +2.56 46 41 3,512 +26
30MAR26 142.50 P 11.18 11.18 11.18 12.01 +2.50 46 15 1,833 +15
30MAR26 145.00 P 11.90 13.00 11.90 13.09 +2.69 46 78 5,804 +3
30MAR26 147.50 P 12.72 13.41 12.72 14.28 +2.77 45 90 2,128 +60
30MAR26 150.00 P 14.73 15.75 14.61 15.53 +3.01 45 674 5,611 +511
30MAR26 152.50 P 16.50 16.50 16.50 16.83 +3.09 46 30 1,916 +30
30MAR26 155.00 P 17.36 17.36 17.36 18.20 +3.23 46 1 886 0
30MAR26 157.50 P 0.00 0.00 0.00 19.60 +3.46 46 0 869 0
30MAR26 160.00 P 0.00 0.00 0.00 21.62 +4.14 47 0 6,215 0
30MAR26 162.50 P 23.00 23.00 23.00 23.12 +4.25 47 5 817 -5
30MAR26 165.00 P 0.00 0.00 0.00 24.69 +4.36 47 0 2,455 0
30MAR26 167.50 P 0.00 0.00 0.00 26.37 +4.39 47 0 1,078 0
30MAR26 170.00 P 0.00 0.00 0.00 28.06 +4.48 47 0 3,097 0
30MAR26 172.50 P 0.00 0.00 0.00 29.76 +4.59 48 0 862 0
30MAR26 175.00 P 0.00 0.00 0.00 31.50 +4.60 48 0 739 0
30MAR26 177.50 P 0.00 0.00 0.00 33.36 +4.70 48 0 658 0
30MAR26 180.00 P 35.20 35.20 35.20 34.99 +4.63 48 9 731 0
30MAR26 182.50 P 0.00 0.00 0.00 36.67 +4.44 47 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 38.42 +4.40 47 0 855 0
30MAR26 187.50 P 0.00 0.00 0.00 41.01 +5.20 49 0 245 0
30MAR26 190.00 P 0.00 0.00 0.00 42.66 +5.10 48 0 112 0
30MAR26 192.50 P 0.00 0.00 0.00 44.13 +4.29 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 46.40 +4.60 47 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 48.57 +5.10 48 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 50.46 +4.53 47 0 1,052 0
30MAR26 205.00 P 0.00 0.00 0.00 54.24 +5.60 46 0 33 0
30MAR26 210.00 P 0.00 0.00 0.00 58.44 +5.58 46 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 63.66 +5.38 49 0 0 0
30MAR26 220.00 P 68.00 68.00 68.00 68.08 +6.50 48 6 45 +5
30MAR26 225.00 P 0.00 0.00 0.00 72.66 +5.48 49 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 77.24 +5.56 49 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 81.92 +5.66 49 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 86.69 +6.71 50 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 91.22 +5.36 48 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 96.27 +5.76 50 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 100.80 +5.92 47 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 105.66 +6.02 47 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 110.60 +6.19 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 115.92 +6.55 53 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 121.35 +6.83 58 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 126.20 +6.77 59 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 131.35 +6.98 61 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 136.23 +6.89 62 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.61 +0.15 45 0 2,328 0
29JUN26 82.50 P 0.00 0.00 0.00 0.76 +0.17 45 0 501 0
29JUN26 85.00 P 1.70 1.70 1.70 0.93 +0.20 45 20 6,365 +20
29JUN26 87.50 P 1.83 1.83 1.83 1.14 +0.26 45 3 481 +2
29JUN26 90.00 P 0.00 0.00 0.00 1.36 +0.27 45 0 2,245 0
29JUN26 92.50 P 0.00 0.00 0.00 1.65 +0.35 45 0 1,034 0
29JUN26 95.00 P 0.00 0.00 0.00 1.95 +0.41 45 0 4,987 0
29JUN26 97.50 P 0.00 0.00 0.00 2.26 +0.42 45 0 2,097 0
29JUN26 100.00 P 0.00 0.00 0.00 2.67 +0.53 45 0 6,703 0
29JUN26 102.50 P 0.00 0.00 0.00 3.08 +0.60 45 0 1,759 0
29JUN26 105.00 P 0.00 0.00 0.00 3.50 +0.61 45 0 4,380 0
29JUN26 107.50 P 3.97 4.16 3.97 4.05 +0.74 45 31 3,379 +30
29JUN26 110.00 P 4.42 4.79 4.42 4.60 +0.87 45 2 425 0
29JUN26 112.50 P 0.00 0.00 0.00 5.15 +0.98 45 0 1,498 0
29JUN26 115.00 P 0.00 0.00 0.00 5.83 +1.26 45 0 3,781 0
29JUN26 117.50 P 0.00 0.00 0.00 6.54 +1.45 45 0 1,221 0
29JUN26 120.00 P 6.82 7.46 6.80 7.25 +1.53 45 76 2,004 +55
29JUN26 122.50 P 0.00 0.00 0.00 8.00 +1.61 45 0 375 0
29JUN26 125.00 P 7.97 8.91 7.97 8.89 +1.83 45 16 3,702 0
29JUN26 127.50 P 0.00 0.00 0.00 9.78 +2.03 45 0 382 0
29JUN26 130.00 P 8.83 10.20 8.82 10.41 +1.82 44 78 1,700 +65
29JUN26 132.50 P 10.38 10.38 10.38 11.34 +1.92 44 31 436 -15
29JUN26 135.00 P 11.51 11.70 11.51 12.31 +2.05 44 78 534 -62
29JUN26 137.50 P 12.20 12.20 12.20 13.35 +2.22 44 1 830 +1
29JUN26 140.00 P 13.48 13.48 13.48 14.32 +2.17 44 60 892 +60
29JUN26 142.50 P 14.23 14.36 13.53 15.53 +2.37 44 262 1,606 +262
29JUN26 145.00 P 15.70 16.50 15.25 16.66 +2.48 44 113 263 +59
29JUN26 147.50 P 17.06 18.05 17.03 18.62 +3.41 45 245 376 +110
29JUN26 150.00 P 17.70 17.70 17.70 19.27 +2.88 44 90 7,101 +30
29JUN26 152.50 P 20.44 20.44 20.44 20.60 +3.00 44 60 729 0
29JUN26 155.00 P 21.54 21.54 21.54 22.67 +3.87 46 4 1,227 +4
29JUN26 157.50 P 0.00 0.00 0.00 23.34 +3.33 44 0 561 0
29JUN26 160.00 P 23.94 23.94 23.84 25.63 +4.36 46 57 6,512 -2
29JUN26 162.50 P 25.05 25.05 25.05 27.11 +4.42 46 5 328 +5
29JUN26 165.00 P 0.00 0.00 0.00 28.65 +4.44 46 0 2,566 0
29JUN26 167.50 P 0.00 0.00 0.00 30.32 +4.77 46 0 541 0
29JUN26 170.00 P 0.00 0.00 0.00 31.99 +4.95 46 0 362 0
29JUN26 172.50 P 0.00 0.00 0.00 33.67 +5.03 46 0 386 0
29JUN26 175.00 P 0.00 0.00 0.00 34.59 +4.16 45 0 1,188 0
29JUN26 177.50 P 0.00 0.00 0.00 35.95 +4.01 44 0 68 0
29JUN26 180.00 P 0.00 0.00 0.00 37.49 +3.61 44 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 39.66 +4.19 44 0 415 0
29JUN26 185.00 P 41.50 41.50 41.50 41.73 +4.87 45 2 409 0
29JUN26 187.50 P 0.00 0.00 0.00 43.86 +5.36 46 0 5 0
29JUN26 190.00 P 44.84 44.84 44.84 45.46 +4.20 45 2 610 -2
29JUN26 192.50 P 0.00 0.00 0.00 47.64 +4.57 46 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 49.62 +4.64 46 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 51.59 +4.76 46 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 53.60 +4.45 46 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 57.74 +4.79 47 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 61.62 +4.75 46 0 10 0
29JUN26 215.00 P 0.00 0.00 0.00 66.08 +4.71 47 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 70.38 +5.08 47 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 75.09 +5.42 48 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 79.52 +5.50 48 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 84.00 +5.34 48 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 88.44 +5.38 48 0 16 0
29JUN26 245.00 P 0.00 0.00 0.00 93.30 +5.70 50 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 97.52 +5.72 48 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 102.45 +5.97 50 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 107.14 +6.04 50 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 111.98 +6.16 50 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 116.71 +6.48 50 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 121.60 +6.60 51 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 126.54 +6.72 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 131.35 +6.75 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 136.23 +6.81 53 0 0 0
29SEP26 92.50 P 2.75 3.00 2.50 2.77 +0.77 44 6 938 +6
29SEP26 95.00 P 3.50 3.50 3.50 3.20 +0.89 45 1 314 0
29SEP26 97.50 P 0.00 0.00 0.00 3.62 +0.95 45 0 66 0
29SEP26 100.00 P 4.35 4.35 4.35 4.12 +1.03 45 1 202 +1
29SEP26 102.50 P 0.00 0.00 0.00 4.68 +1.17 45 0 173 0
29SEP26 105.00 P 4.68 4.68 4.68 5.25 +1.30 45 2 113 +2
29SEP26 107.50 P 0.00 0.00 0.00 5.82 +1.31 45 0 17 0
29SEP26 110.00 P 0.00 0.00 0.00 6.51 +1.51 45 0 191 0
29SEP26 112.50 P 0.00 0.00 0.00 7.10 +1.61 44 0 156 0
29SEP26 115.00 P 0.00 0.00 0.00 7.62 +1.57 44 0 231 0
29SEP26 117.50 P 7.16 7.85 7.16 8.69 +2.01 45 21 242 +20
29SEP26 120.00 P 9.00 9.00 9.00 9.44 +2.09 44 5 340 0
29SEP26 122.50 P 0.00 0.00 0.00 10.34 +2.11 44 0 110 0
29SEP26 125.00 P 9.90 10.38 9.90 11.27 +2.36 44 53 166 +23
29SEP26 127.50 P 0.00 0.00 0.00 12.16 +2.45 44 0 166 0
29SEP26 130.00 P 12.57 12.82 12.57 12.63 +2.26 43 21 459 +20
29SEP26 132.50 P 0.00 0.00 0.00 13.70 +2.45 43 0 113 0
29SEP26 135.00 P 13.95 14.50 13.95 15.62 +3.43 45 6 1,098 +6
29SEP26 137.50 P 0.00 0.00 0.00 15.76 +2.44 43 0 192 0
29SEP26 140.00 P 16.00 16.00 15.90 17.86 +3.67 45 11 303 +6
29SEP26 142.50 P 17.03 17.03 17.03 19.16 +3.87 45 60 202 +60
29SEP26 145.00 P 18.05 19.50 18.05 19.35 +2.95 43 74 4,109 +14
29SEP26 147.50 P 0.00 0.00 0.00 20.63 +2.92 43 0 287 0
29SEP26 150.00 P 21.50 21.50 21.50 21.84 +2.90 43 2 275 0
29SEP26 152.50 P 23.37 23.37 23.37 23.37 +3.29 44 20 743 0
29SEP26 155.00 P 24.02 24.73 24.02 24.60 +3.22 43 62 446 +39
29SEP26 157.50 P 0.00 0.00 0.00 26.11 +3.37 43 0 456 0
29SEP26 160.00 P 0.00 0.00 0.00 28.60 +4.42 45 0 5,511 0
29SEP26 162.50 P 0.00 0.00 0.00 30.17 +4.57 45 0 550 0
29SEP26 165.00 P 0.00 0.00 0.00 31.70 +4.60 45 0 1,849 0
29SEP26 167.50 P 0.00 0.00 0.00 33.41 +4.87 46 0 454 0
29SEP26 170.00 P 34.55 34.55 34.55 35.08 +5.13 46 3 161 -3
29SEP26 172.50 P 0.00 0.00 0.00 36.78 +5.01 46 0 366 0
29SEP26 175.00 P 0.00 0.00 0.00 38.55 +5.25 46 0 1,009 0
29SEP26 177.50 P 0.00 0.00 0.00 40.29 +5.49 46 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 40.72 +4.23 44 0 1,847 0
29SEP26 182.50 P 39.00 43.08 39.00 43.08 +4.83 45 2 63 0
29SEP26 185.00 P 0.00 0.00 0.00 43.74 +3.78 43 0 67 0
29SEP26 187.50 P 0.00 0.00 0.00 46.84 +4.67 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 47.79 +3.74 44 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 50.58 +4.53 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 52.51 +4.73 46 0 1 0
29SEP26 197.50 P 0.00 0.00 0.00 53.72 +4.07 44 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 56.45 +4.93 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 60.38 +4.91 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 64.00 +5.17 45 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 68.60 +5.11 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 72.95 +5.44 47 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 77.17 +5.50 47 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 81.36 +5.43 47 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 84.39 +4.17 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 88.83 +4.31 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 93.32 +4.30 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 97.84 +6.04 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 103.84 +6.00 48 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 107.14 +6.04 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 111.98 +6.16 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 116.71 +6.48 45 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.60 +5.13 46 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 126.54 +6.72 47 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 131.77 +5.89 49 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 136.48 +5.95 49 0 0 0
TOTAL PUT 87,210 1,097,794 +6,801
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$ 8.20
30OCT25 4.20 C 0.00 0.00 0.00 4.05 -0.24 211 0 0 0
30OCT25 4.30 C 0.00 0.00 0.00 3.91 -0.28 143 0 0 0
30OCT25 4.40 C 0.00 0.00 0.00 3.81 -0.28 138 0 0 0
30OCT25 4.50 C 0.00 0.00 0.00 3.71 -0.28 133 0 0 0
30OCT25 4.60 C 0.00 0.00 0.00 3.65 -0.24 186 0 0 0
30OCT25 4.70 C 0.00 0.00 0.00 3.55 -0.24 180 0 0 0
30OCT25 4.80 C 0.00 0.00 0.00 3.45 -0.24 174 0 0 0
30OCT25 4.90 C 0.00 0.00 0.00 3.31 -0.28 114 0 0 0
30OCT25 5.00 C 0.00 0.00 0.00 3.21 -0.28 109 0 0 0
30OCT25 5.25 C 0.00 0.00 0.00 2.96 -0.28 99 0 0 0
30OCT25 5.50 C 0.00 0.00 0.00 2.71 -0.28 88 0 0 0
30OCT25 5.75 C 0.00 0.00 0.00 2.46 -0.28 78 0 0 0
30OCT25 6.00 C 0.00 0.00 0.00 2.21 -0.28 69 0 304 0
30OCT25 6.25 C 0.00 0.00 0.00 1.96 -0.28 60 0 622 0
30OCT25 6.50 C 0.00 0.00 0.00 1.71 -0.28 51 0 746 0
30OCT25 6.75 C 1.46 1.46 1.46 1.47 -0.28 57 10 250 -10
30OCT25 7.00 C 0.00 0.00 0.00 1.28 -0.21 75 0 111 0
30OCT25 7.25 C 0.00 0.00 0.00 0.99 -0.28 49 0 186 0
30OCT25 7.50 C 0.00 0.00 0.00 0.79 -0.29 53 0 612 0
30OCT25 7.75 C 0.00 0.00 0.00 0.62 -0.20 57 0 82 0
30OCT25 8.00 C 0.49 0.49 0.49 0.47 -0.18 58 12 121 -12
30OCT25 8.25 C 0.66 0.66 0.66 0.34 -0.16 58 24 458 0
30OCT25 8.50 C 0.46 0.46 0.24 0.25 -0.13 60 46 118 -8
30OCT25 8.75 C 0.38 0.38 0.20 0.18 -0.10 61 30 259 0
30OCT25 9.00 C 0.13 0.13 0.13 0.12 -0.08 61 2 1,101 -2
30OCT25 9.25 C 0.22 0.22 0.12 0.08 -0.06 61 30 171 -1
30OCT25 9.50 C 0.00 0.00 0.00 0.05 -0.04 61 0 185 0
30OCT25 9.75 C 0.00 0.00 0.00 0.03 -0.03 60 0 193 0
30OCT25 10.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 127 0
30OCT25 10.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 92 0
30OCT25 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 95 0
30OCT25 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 71 0
30OCT25 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 3.72 -0.28 69 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 3.65 -0.25 98 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 3.55 -0.25 95 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 3.45 -0.25 92 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 3.31 -0.29 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 3.22 -0.28 47 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.99 -0.26 72 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.74 -0.27 65 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.46 -0.30 0 0 56 0
27NOV25 6.00 C 0.00 0.00 0.00 2.23 -0.29 44 0 34 0
27NOV25 6.25 C 0.00 0.00 0.00 2.05 -0.21 64 0 42 0
27NOV25 6.50 C 0.00 0.00 0.00 1.77 -0.28 50 0 67 0
27NOV25 6.75 C 0.00 0.00 0.00 1.53 -0.26 45 0 181 0
27NOV25 7.00 C 0.00 0.00 0.00 1.33 -0.28 48 0 152 0
27NOV25 7.25 C 0.00 0.00 0.00 1.19 -0.18 55 0 90 0
27NOV25 7.50 C 0.00 0.00 0.00 1.05 -0.13 59 0 94 0
27NOV25 7.75 C 0.00 0.00 0.00 0.84 -0.17 53 0 139 0
27NOV25 8.00 C 0.00 0.00 0.00 0.70 -0.16 53 0 200 0
27NOV25 8.25 C 0.58 0.58 0.58 0.58 -0.14 53 15 32 -5
27NOV25 8.50 C 0.50 0.50 0.50 0.48 -0.12 54 1 3,034 0
27NOV25 8.75 C 0.00 0.00 0.00 0.39 -0.12 54 0 143 0
27NOV25 9.00 C 0.00 0.00 0.00 0.33 -0.09 55 0 25 0
27NOV25 9.25 C 0.00 0.00 0.00 0.27 -0.08 56 0 40 0
27NOV25 9.50 C 0.00 0.00 0.00 0.21 -0.07 55 0 30 0
27NOV25 9.75 C 0.00 0.00 0.00 0.17 -0.05 56 0 26 0
27NOV25 10.00 C 0.00 0.00 0.00 0.13 -0.04 55 0 14 0
27NOV25 10.50 C 0.13 0.13 0.13 0.08 -0.03 56 5 96 0
27NOV25 11.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 14 0
27NOV25 11.50 C 0.08 0.08 0.08 0.03 -0.01 57 5 9 -1
27NOV25 12.00 C 0.06 0.06 0.05 0.02 0.00 58 4 6 +4
30DEC25 2.90 C 0.00 0.00 0.00 5.32 -0.28 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 5.22 -0.28 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 5.13 -0.27 94 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.02 -0.28 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.92 -0.28 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 4.84 -0.26 95 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.70 -0.31 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.60 -0.31 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.53 -0.28 71 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 4.42 -0.29 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.33 -0.28 63 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.21 -0.30 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.10 -0.31 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.05 -0.26 77 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.91 -0.30 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.81 -0.30 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.76 -0.25 74 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.65 -0.26 66 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.55 -0.27 63 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.45 -0.27 61 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.35 -0.27 58 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.23 -0.29 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.99 -0.28 40 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 2.76 -0.27 49 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 2.55 -0.24 56 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 2.27 -0.29 42 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 2.06 -0.27 46 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 1.83 -0.26 44 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 1.63 -0.27 45 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 1.52 -0.18 54 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 1.33 -0.18 52 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 1.17 -0.13 52 0 418 0
30DEC25 7.75 C 0.00 0.00 0.00 0.97 -0.21 48 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 0.84 -0.15 48 0 58 0
30DEC25 8.25 C 0.00 0.00 0.00 0.72 -0.15 48 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 0.62 -0.13 49 0 115 0
30DEC25 8.75 C 0.00 0.00 0.00 0.54 -0.12 50 0 107 0
30DEC25 9.00 C 0.00 0.00 0.00 0.46 -0.11 50 0 73 0
30DEC25 9.25 C 0.00 0.00 0.00 0.39 -0.10 50 0 88 0
30DEC25 9.50 C 0.00 0.00 0.00 0.32 -0.09 49 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 0.27 -0.08 50 0 75 0
30DEC25 10.00 C 0.00 0.00 0.00 0.22 -0.07 49 0 64 0
30DEC25 10.50 C 0.00 0.00 0.00 0.15 -0.05 49 0 15 0
30DEC25 11.00 C 0.17 0.17 0.17 0.10 -0.04 49 2 80 +2
30DEC25 11.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
30DEC25 12.00 C 0.10 0.10 0.10 0.05 -0.01 51 60 62 +59
29JAN26 5.75 C 0.00 0.00 0.00 2.55 -0.28 44 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.36 -0.24 49 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.10 -0.28 43 0 2 0
29JAN26 6.50 C 0.00 0.00 0.00 1.91 -0.26 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.72 -0.25 45 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.52 -0.26 44 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.35 -0.25 44 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.20 -0.23 45 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.08 -0.19 46 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.95 -0.15 46 0 14 0
29JAN26 8.25 C 0.00 0.00 0.00 0.84 -0.14 47 0 415 0
29JAN26 8.50 C 0.00 0.00 0.00 0.74 -0.13 47 0 407 0
29JAN26 8.75 C 0.00 0.00 0.00 0.65 -0.12 48 0 0 0
29JAN26 9.00 C 0.58 0.58 0.58 0.57 -0.11 48 4 27 +4
29JAN26 9.25 C 0.00 0.00 0.00 0.50 -0.10 48 0 20 0
29JAN26 9.50 C 0.00 0.00 0.00 0.43 -0.09 48 0 30 0
29JAN26 9.75 C 0.00 0.00 0.00 0.37 -0.08 48 0 70 0
29JAN26 10.00 C 0.36 0.36 0.35 0.32 -0.07 48 55 82 -25
29JAN26 10.50 C 0.00 0.00 0.00 0.23 -0.05 48 0 23 0
29JAN26 11.00 C 0.23 0.23 0.23 0.17 -0.04 48 60 68 +60
29JAN26 11.50 C 0.23 0.23 0.23 0.12 -0.03 48 15 30 +15
29JAN26 12.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 19 0
30MAR26 2.90 C 0.00 0.00 0.00 5.32 -0.31 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.22 -0.31 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.14 -0.29 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.02 -0.31 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.94 -0.29 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.84 -0.29 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.74 -0.30 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 4.64 -0.30 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.56 -0.28 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.45 -0.29 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.35 -0.29 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.27 -0.28 48 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.15 -0.30 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.06 -0.29 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.97 -0.29 38 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.87 -0.29 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.77 -0.29 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.68 -0.29 40 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 3.59 -0.28 43 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 3.49 -0.29 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.40 -0.28 42 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 3.30 -0.29 40 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 3.08 -0.28 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.85 -0.28 42 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 2.65 -0.26 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.47 -0.23 47 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 2.26 -0.24 46 0 48 0
30MAR26 6.50 C 0.00 0.00 0.00 2.04 -0.26 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.89 -0.23 46 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 1.70 -0.24 44 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 1.55 -0.17 45 0 23 0
30MAR26 7.50 C 0.00 0.00 0.00 1.40 -0.21 45 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 1.28 -0.14 45 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 1.14 -0.19 45 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 1.04 -0.16 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.94 -0.13 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.84 -0.14 46 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 0.75 -0.11 46 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 0.67 -0.12 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.60 -0.11 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.53 -0.10 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.47 -0.10 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.37 -0.08 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.29 -0.07 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.22 -0.06 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.17 -0.05 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.62 -0.26 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.54 -0.24 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.43 -0.26 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.34 -0.25 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.21 -0.29 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.15 -0.26 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.07 -0.24 51 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.97 -0.25 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.88 -0.25 49 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 3.79 -0.25 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.68 -0.27 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.58 -0.28 44 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 3.52 -0.25 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.41 -0.27 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.22 -0.25 47 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 2.99 -0.27 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.78 -0.28 43 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 2.62 -0.24 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.40 -0.28 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.24 -0.26 44 0 125 0
29JUN26 6.75 C 0.00 0.00 0.00 2.08 -0.25 44 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 1.92 -0.25 44 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 1.77 -0.24 44 0 29 0
29JUN26 7.50 C 0.00 0.00 0.00 1.63 -0.24 44 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 1.50 -0.23 44 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 1.38 -0.22 44 0 30 0
29JUN26 8.25 C 0.00 0.00 0.00 1.27 -0.21 44 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 1.18 -0.19 44 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.09 -0.17 45 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 1.00 -0.17 45 0 538 0
29JUN26 9.25 C 0.00 0.00 0.00 0.92 -0.15 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.85 -0.11 45 0 70 0
29JUN26 9.75 C 0.00 0.00 0.00 0.78 -0.13 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.71 -0.13 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.59 -0.12 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.49 -0.11 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.41 -0.09 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.34 -0.08 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.72 -0.25 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.64 -0.24 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.53 -0.27 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.46 -0.25 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.25 -0.25 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.05 -0.26 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.85 -0.26 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.67 -0.26 44 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 2.50 -0.25 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.33 -0.26 44 0 25 0
29SEP26 6.75 C 0.00 0.00 0.00 2.18 -0.25 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.05 -0.22 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.91 -0.22 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.77 -0.22 44 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 1.66 -0.21 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.54 -0.21 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.43 -0.20 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.34 -0.19 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.24 -0.19 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.14 -0.19 44 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 1.08 -0.16 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.01 -0.15 45 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.94 -0.14 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.88 -0.12 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.75 -0.13 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.65 -0.11 45 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 -0.10 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 -0.09 45 0 0 0
TOTAL CALL 380 17,136 +80
30OCT25 4.20 P 0.00 0.00 0.00 0.01 0.00 165 0 2 0
30OCT25 4.30 P 0.00 0.00 0.00 0.01 0.00 159 0 30 0
30OCT25 4.40 P 0.00 0.00 0.00 0.01 0.00 154 0 5 0
30OCT25 4.50 P 0.00 0.00 0.00 0.01 0.00 149 0 85 0
30OCT25 4.60 P 0.00 0.00 0.00 0.01 0.00 144 0 70 0
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 134 0 135 0
30OCT25 4.90 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30OCT25 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 134 0
30OCT25 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 370 0
30OCT25 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 180 0
30OCT25 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 726 0
30OCT25 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 726 0
30OCT25 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 328 0
30OCT25 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 155 0
30OCT25 6.75 P 0.00 0.00 0.00 0.02 +0.01 64 0 162 0
30OCT25 7.00 P 0.00 0.00 0.00 0.04 +0.02 63 0 175 0
30OCT25 7.25 P 0.06 0.06 0.06 0.07 +0.03 63 109 1,216 +94
30OCT25 7.50 P 0.09 0.09 0.09 0.11 +0.04 60 57 375 -48
30OCT25 7.75 P 0.16 0.16 0.16 0.18 +0.07 60 15 174 +15
30OCT25 8.00 P 0.24 0.28 0.24 0.28 +0.11 61 8 242 -2
30OCT25 8.25 P 0.36 0.36 0.36 0.41 +0.13 62 55 84 +53
30OCT25 8.50 P 0.39 0.44 0.39 0.56 +0.17 63 45 40 -21
30OCT25 8.75 P 0.42 0.42 0.42 0.69 +0.15 55 1 28 0
30OCT25 9.00 P 0.88 0.88 0.88 0.91 +0.19 61 5 17 +5
30OCT25 9.25 P 0.00 0.00 0.00 1.15 +0.24 68 0 4 0
30OCT25 9.50 P 1.01 1.21 1.01 1.37 +0.26 69 500 251 -251
30OCT25 9.75 P 0.00 0.00 0.00 1.59 +0.27 68 0 0 0
30OCT25 10.00 P 0.00 0.00 0.00 1.83 +0.24 71 0 2 0
30OCT25 10.50 P 0.00 0.00 0.00 2.37 +0.34 100 0 0 0
30OCT25 11.00 P 0.00 0.00 0.00 2.88 +0.36 116 0 0 0
30OCT25 11.50 P 0.00 0.00 0.00 3.33 +0.31 107 0 0 0
30OCT25 12.00 P 0.00 0.00 0.00 3.84 +0.32 123 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 108 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 135 0
27NOV25 6.25 P 0.03 0.03 0.03 0.04 +0.02 55 5 78 0
27NOV25 6.50 P 0.03 0.03 0.03 0.06 +0.02 54 10 88 +6
27NOV25 6.75 P 0.00 0.00 0.00 0.10 +0.04 55 0 262 0
27NOV25 7.00 P 0.00 0.00 0.00 0.14 +0.05 54 0 187 0
27NOV25 7.25 P 0.18 0.20 0.18 0.21 +0.07 55 25 137 +22
27NOV25 7.50 P 0.28 0.28 0.28 0.28 +0.08 54 4 18 +4
27NOV25 7.75 P 0.33 0.33 0.33 0.37 +0.10 54 15 22 +15
27NOV25 8.00 P 0.00 0.00 0.00 0.48 +0.12 54 0 48 0
27NOV25 8.25 P 0.60 0.60 0.60 0.64 +0.16 57 32 138 +32
27NOV25 8.50 P 0.00 0.00 0.00 0.76 +0.14 55 0 3,006 0
27NOV25 8.75 P 0.00 0.00 0.00 0.94 +0.19 57 0 18 0
27NOV25 9.00 P 0.00 0.00 0.00 1.13 +0.20 58 0 2 0
27NOV25 9.25 P 0.00 0.00 0.00 1.30 +0.19 57 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.46 +0.17 53 0 2 0
27NOV25 9.75 P 0.00 0.00 0.00 1.66 +0.21 52 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.92 +0.26 58 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.37 +0.28 59 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.88 +0.33 68 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.33 +0.30 64 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.84 +0.32 73 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.03 +0.01 48 0 10 0
30DEC25 6.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 180 0
30DEC25 6.25 P 0.00 0.00 0.00 0.08 +0.02 49 0 180 0
30DEC25 6.50 P 0.11 0.11 0.11 0.12 +0.04 49 38 190 +27
30DEC25 6.75 P 0.00 0.00 0.00 0.16 +0.04 48 0 42 0
30DEC25 7.00 P 0.00 0.00 0.00 0.22 +0.05 49 0 824 0
30DEC25 7.25 P 0.26 0.26 0.26 0.29 +0.07 48 60 650 +60
30DEC25 7.50 P 0.36 0.36 0.36 0.38 +0.09 49 60 381 0
30DEC25 7.75 P 0.00 0.00 0.00 0.48 +0.10 49 0 378 0
30DEC25 8.00 P 0.00 0.00 0.00 0.61 +0.13 50 0 59 0
30DEC25 8.25 P 0.00 0.00 0.00 0.74 +0.16 50 0 15 0
30DEC25 8.50 P 0.00 0.00 0.00 0.87 +0.13 49 0 80 0
30DEC25 8.75 P 0.00 0.00 0.00 1.04 +0.17 50 0 30 0
30DEC25 9.00 P 0.00 0.00 0.00 1.23 +0.21 52 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.41 +0.23 52 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.60 +0.24 52 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.76 +0.21 49 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.00 +0.20 52 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 2.43 +0.27 53 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.89 +0.29 54 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.34 +0.28 52 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.84 +0.30 57 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.17 +0.04 47 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.23 +0.06 48 0 75 0
29JAN26 7.00 P 0.00 0.00 0.00 0.29 +0.07 47 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.37 +0.08 47 0 0 0
29JAN26 7.50 P 0.40 0.40 0.40 0.46 +0.09 47 15 49 +15
29JAN26 7.75 P 0.00 0.00 0.00 0.56 +0.11 47 0 21 0
29JAN26 8.00 P 0.00 0.00 0.00 0.68 +0.12 47 0 15 0
29JAN26 8.25 P 0.00 0.00 0.00 0.83 +0.15 48 0 423 0
29JAN26 8.50 P 0.00 0.00 0.00 0.97 +0.15 48 0 400 0
29JAN26 8.75 P 1.10 1.10 1.10 1.09 +0.12 46 36 116 +36
29JAN26 9.00 P 0.00 0.00 0.00 1.30 +0.19 48 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.50 +0.19 50 0 15 0
29JAN26 9.50 P 0.00 0.00 0.00 1.69 +0.25 50 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.82 +0.19 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.06 +0.24 49 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.49 +0.27 51 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.97 +0.32 55 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.36 +0.27 49 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.84 +0.28 50 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 +0.01 45 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 +0.01 46 0 411 0
30MAR26 5.50 P 0.10 0.10 0.10 0.08 +0.01 45 2 42 -2
30MAR26 5.75 P 0.00 0.00 0.00 0.12 +0.03 46 0 5 0
30MAR26 6.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.25 +0.04 44 0 22 0
30MAR26 6.75 P 0.00 0.00 0.00 0.32 +0.04 44 0 6 0
30MAR26 7.00 P 0.00 0.00 0.00 0.39 +0.04 44 0 5 0
30MAR26 7.25 P 0.00 0.00 0.00 0.48 +0.05 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.58 +0.06 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.68 +0.06 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.80 +0.07 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.94 +0.08 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.08 +0.10 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.24 +0.11 44 0 0 0
30MAR26 9.00 P 1.40 1.40 1.40 1.37 +0.10 43 31 83 +31
30MAR26 9.25 P 0.00 0.00 0.00 1.58 +0.14 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.76 +0.16 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.97 +0.19 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.17 +0.21 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.57 +0.23 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.00 +0.25 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.44 +0.26 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.93 +0.31 51 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 41 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.01 45 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.26 +0.02 44 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.32 +0.02 44 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.39 +0.02 44 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.46 +0.02 43 0 0 0
29JUN26 7.00 P 0.54 0.54 0.54 0.55 +0.03 44 20 10 -10
29JUN26 7.25 P 0.00 0.00 0.00 0.65 +0.04 43 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.75 +0.03 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.87 +0.05 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.99 +0.05 43 0 0 0
29JUN26 8.25 P 1.13 1.13 1.13 1.13 +0.06 43 1 1 +1
29JUN26 8.50 P 0.00 0.00 0.00 1.28 +0.08 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.43 +0.08 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.61 +0.12 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.76 +0.11 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.95 +0.14 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.12 +0.14 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.32 +0.16 45 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.71 +0.18 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.12 +0.20 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.53 +0.21 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.96 +0.21 45 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 30 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 +0.01 44 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 +0.02 45 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.39 +0.02 44 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.46 +0.02 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.54 +0.02 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.63 +0.02 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.73 +0.03 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.84 +0.03 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.96 +0.04 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.08 +0.04 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.21 +0.05 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 +0.06 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 +0.07 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.08 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.82 +0.09 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.97 +0.08 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.16 +0.11 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.33 +0.11 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.51 +0.13 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.91 +0.16 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.29 +0.17 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.70 +0.19 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.13 +0.21 46 0 0 0
TOTAL PUT 1,149 17,075 +82
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$ 5.92
30OCT25 3.30 C 0.00 0.00 0.00 2.64 -0.23 165 0 0 0
30OCT25 3.40 C 0.00 0.00 0.00 2.54 -0.23 157 0 0 0
30OCT25 3.50 C 0.00 0.00 0.00 2.44 -0.23 149 0 0 0
30OCT25 3.60 C 0.00 0.00 0.00 2.34 -0.23 142 0 0 0
30OCT25 3.70 C 0.00 0.00 0.00 2.23 -0.25 114 0 0 0
30OCT25 3.80 C 0.00 0.00 0.00 2.14 -0.24 128 0 0 0
30OCT25 3.90 C 0.00 0.00 0.00 2.02 -0.26 0 0 0 0
30OCT25 4.00 C 0.00 0.00 0.00 1.93 -0.25 96 0 0 0
30OCT25 4.10 C 0.00 0.00 0.00 1.84 -0.24 109 0 30 0
30OCT25 4.20 C 0.00 0.00 0.00 1.72 -0.26 0 0 360 0
30OCT25 4.30 C 0.00 0.00 0.00 1.63 -0.24 80 0 550 0
30OCT25 4.40 C 0.00 0.00 0.00 1.53 -0.24 74 0 310 0
30OCT25 4.50 C 0.00 0.00 0.00 1.45 -0.23 94 0 126 0
30OCT25 4.60 C 0.00 0.00 0.00 1.33 -0.25 64 0 130 0
30OCT25 4.70 C 0.00 0.00 0.00 1.23 -0.25 59 0 55 0
30OCT25 4.80 C 0.00 0.00 0.00 1.16 -0.22 82 0 101 0
30OCT25 4.90 C 0.00 0.00 0.00 1.03 -0.25 49 0 64 0
30OCT25 5.00 C 0.00 0.00 0.00 0.94 -0.23 56 0 386 0
30OCT25 5.25 C 0.00 0.00 0.00 0.69 -0.25 43 0 139 0
30OCT25 5.50 C 0.00 0.00 0.00 0.49 -0.24 49 0 2,381 0
30OCT25 5.75 C 0.00 0.00 0.00 0.33 -0.17 52 0 103 0
30OCT25 6.00 C 0.00 0.00 0.00 0.21 -0.12 54 0 432 0
30OCT25 6.25 C 0.15 0.15 0.12 0.12 -0.09 54 11,022 3,773 -7,901
30OCT25 6.50 C 0.11 0.11 0.08 0.07 -0.05 56 107 889 0
30OCT25 6.75 C 0.05 0.05 0.05 0.04 -0.03 58 232 741 +99
30OCT25 7.00 C 0.04 0.04 0.03 0.02 -0.02 58 55 1,033 +15
30OCT25 7.25 C 0.03 0.03 0.02 0.01 -0.01 58 51 701 0
30OCT25 7.50 C 0.02 0.02 0.02 0.01 0.00 66 102 4,108 0
30OCT25 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 745 0
30OCT25 8.00 C 0.02 0.02 0.02 0.01 0.00 81 4 547 0
30OCT25 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 144 0
30OCT25 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
30OCT25 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 184 0
30OCT25 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 439 0
30OCT25 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 0.01 0.00 117 0 218 0
27NOV25 3.90 C 0.00 0.00 0.00 2.03 -0.26 0 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.94 -0.25 53 0 2 0
27NOV25 4.10 C 0.00 0.00 0.00 1.84 -0.25 49 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.74 -0.25 46 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.63 -0.26 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.53 -0.27 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.45 -0.25 46 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.34 -0.27 32 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.24 -0.27 29 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.16 -0.26 41 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.09 -0.24 48 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.03 -0.21 54 0 92 0
27NOV25 5.25 C 0.00 0.00 0.00 0.80 -0.23 47 0 60 0
27NOV25 5.50 C 0.68 0.68 0.65 0.64 -0.20 49 11,739 11,000 +10,851
27NOV25 5.75 C 0.52 0.52 0.51 0.49 -0.18 49 30 222 +30
27NOV25 6.00 C 0.00 0.00 0.00 0.37 -0.16 50 0 334 0
27NOV25 6.25 C 0.29 0.29 0.28 0.28 -0.12 51 50 151 +10
27NOV25 6.50 C 0.22 0.22 0.20 0.21 -0.10 52 305 365 +132
27NOV25 6.75 C 0.17 0.17 0.17 0.15 -0.08 52 10 248 0
27NOV25 7.00 C 0.13 0.13 0.13 0.11 -0.06 53 250 396 +181
27NOV25 7.25 C 0.00 0.00 0.00 0.07 -0.05 51 0 376 0
27NOV25 7.50 C 0.00 0.00 0.00 0.05 -0.04 52 0 254 0
27NOV25 7.75 C 0.06 0.07 0.06 0.04 -0.02 54 340 343 +90
27NOV25 8.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 431 0
27NOV25 8.25 C 0.04 0.04 0.04 0.02 -0.01 55 30 32 +30
27NOV25 8.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 14 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 128 0
27NOV25 9.00 C 0.03 0.03 0.03 0.01 0.00 59 1 84 -1
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
27NOV25 9.50 C 0.02 0.02 0.02 0.01 0.00 65 100 337 +100
30DEC25 2.30 C 0.00 0.00 0.00 3.64 -0.25 87 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.54 -0.25 81 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.44 -0.25 75 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.34 -0.25 69 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.24 -0.25 62 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.14 -0.25 46 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.05 -0.24 76 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.92 -0.27 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.83 -0.26 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.72 -0.27 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.64 -0.25 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.54 -0.26 0 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 2.45 -0.25 53 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.35 -0.25 49 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 2.23 -0.27 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.15 -0.25 42 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.06 -0.25 49 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.94 -0.27 0 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.90 -0.22 60 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.80 -0.22 56 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.68 -0.25 47 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.57 -0.27 40 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 1.49 -0.25 44 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 1.45 -0.21 54 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 1.31 -0.26 43 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 1.23 -0.26 44 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 1.15 -0.26 44 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.12 -0.21 51 0 42 0
30DEC25 5.25 C 0.00 0.00 0.00 0.90 -0.24 46 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 0.75 -0.22 47 0 3,030 0
30DEC25 5.75 C 0.66 0.66 0.60 0.62 -0.17 48 60 314 +60
30DEC25 6.00 C 0.54 0.54 0.49 0.50 -0.17 48 195 199 +22
30DEC25 6.25 C 0.40 0.40 0.40 0.41 -0.13 49 55 211 -10
30DEC25 6.50 C 0.35 0.35 0.32 0.34 -0.11 51 17 379 +15
30DEC25 6.75 C 0.28 0.28 0.28 0.27 -0.11 51 30 151 +30
30DEC25 7.00 C 0.00 0.00 0.00 0.21 -0.09 50 0 69 0
30DEC25 7.25 C 0.20 0.20 0.20 0.16 -0.08 50 15 105 0
30DEC25 7.50 C 0.00 0.00 0.00 0.13 -0.06 51 0 119 0
30DEC25 7.75 C 0.00 0.00 0.00 0.10 -0.05 51 0 16 0
30DEC25 8.00 C 0.00 0.00 0.00 0.07 -0.05 50 0 230 0
30DEC25 8.25 C 0.00 0.00 0.00 0.06 -0.03 51 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.04 -0.03 50 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.03 -0.03 50 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 35 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 -0.01 51 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 167 0
29JAN26 4.50 C 0.00 0.00 0.00 1.57 -0.23 50 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.47 -0.25 47 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.37 -0.27 44 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.31 -0.25 47 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.22 -0.26 45 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.16 -0.25 47 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.00 -0.23 48 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.85 -0.22 48 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.72 -0.17 48 0 300 0
29JAN26 6.00 C 0.00 0.00 0.00 0.61 -0.16 49 0 300 0
29JAN26 6.25 C 0.64 0.64 0.64 0.52 -0.14 50 15 300 0
29JAN26 6.50 C 0.00 0.00 0.00 0.44 -0.13 50 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.37 -0.12 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.31 -0.11 51 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.25 -0.10 51 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.21 -0.08 51 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.17 -0.07 51 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.14 -0.06 51 0 7 0
29JAN26 8.25 C 0.00 0.00 0.00 0.11 -0.05 51 0 23 0
29JAN26 8.50 C 0.00 0.00 0.00 0.09 -0.05 51 0 46 0
29JAN26 8.75 C 0.00 0.00 0.00 0.07 -0.04 50 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 7 0
30MAR26 3.00 C 0.00 0.00 0.00 2.95 -0.28 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.86 -0.27 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.76 -0.28 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.67 -0.27 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.59 -0.26 45 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.49 -0.27 42 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.39 -0.27 40 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.30 -0.27 41 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.22 -0.27 45 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.13 -0.27 45 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.05 -0.26 46 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.95 -0.28 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.87 -0.27 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.79 -0.27 45 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.71 -0.27 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.63 -0.28 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.56 -0.27 45 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.51 -0.25 48 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.44 -0.24 48 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 1.37 -0.24 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.30 -0.20 47 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 1.15 -0.23 48 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 1.02 -0.21 49 0 137 0
30MAR26 5.75 C 0.00 0.00 0.00 0.89 -0.21 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.78 -0.19 49 0 63 0
30MAR26 6.25 C 0.00 0.00 0.00 0.71 -0.15 51 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.62 -0.14 51 0 25 0
30MAR26 6.75 C 0.00 0.00 0.00 0.55 -0.12 51 0 6 0
30MAR26 7.00 C 0.00 0.00 0.00 0.48 -0.11 51 0 583 0
30MAR26 7.25 C 0.00 0.00 0.00 0.42 -0.11 51 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.36 -0.09 51 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.31 -0.09 51 0 56 0
30MAR26 8.00 C 0.33 0.33 0.33 0.27 -0.07 51 4 386 +4
30MAR26 8.25 C 0.00 0.00 0.00 0.23 -0.07 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.20 -0.06 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.17 -0.06 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.15 -0.05 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.13 -0.04 51 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.11 -0.04 51 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.71 -0.30 35 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.62 -0.30 37 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.52 -0.31 34 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.46 -0.29 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.36 -0.31 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.28 -0.30 41 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.19 -0.31 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.12 -0.30 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.07 -0.28 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.97 -0.30 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.91 -0.29 45 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.85 -0.27 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.78 -0.27 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.70 -0.29 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.64 -0.28 46 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.58 -0.27 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.52 -0.27 46 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.46 -0.27 46 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 1.32 -0.26 47 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 1.20 -0.24 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.08 -0.23 48 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.98 -0.22 48 0 36 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 -0.21 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 -0.20 48 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.71 -0.19 48 0 8 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 -0.15 50 0 10 0
29JUN26 7.25 C 0.00 0.00 0.00 0.61 -0.13 50 0 4 0
29JUN26 7.50 C 0.00 0.00 0.00 0.55 -0.12 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.49 -0.12 50 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.44 -0.11 50 0 968 0
29JUN26 8.25 C 0.00 0.00 0.00 0.39 -0.11 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.35 -0.10 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.32 -0.10 50 0 14 0
29JUN26 9.00 C 0.00 0.00 0.00 0.28 -0.09 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.25 -0.08 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.23 -0.08 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.03 -0.29 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.96 -0.30 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.90 -0.29 46 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.84 -0.29 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.78 -0.29 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.72 -0.28 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.67 -0.28 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.61 -0.28 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.49 -0.26 47 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 1.37 -0.25 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.26 -0.24 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 -0.24 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 -0.21 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.99 -0.20 49 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.93 -0.17 50 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.85 -0.16 50 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 -0.14 51 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.73 -0.13 50 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.67 -0.13 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.61 -0.13 50 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.56 -0.12 50 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.52 -0.11 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 -0.11 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.43 -0.11 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 -0.10 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 -0.10 50 0 1 0
TOTAL CALL 24,819 45,657 +3,757
30OCT25 3.30 P 0.00 0.00 0.00 0.01 0.00 153 0 7 0
30OCT25 3.40 P 0.00 0.00 0.00 0.01 0.00 146 0 106 0
30OCT25 3.50 P 0.00 0.00 0.00 0.01 0.00 139 0 47 0
30OCT25 3.60 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30OCT25 3.70 P 0.00 0.00 0.00 0.01 0.00 126 0 81 0
30OCT25 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 51 0
30OCT25 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 71 0
30OCT25 4.00 P 0.00 0.00 0.00 0.01 0.00 107 0 118 0
30OCT25 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 503 0
30OCT25 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 495 0
30OCT25 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 678 0
30OCT25 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 300 0
30OCT25 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 177 0
30OCT25 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 242 0
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 497 0
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 363 0
30OCT25 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 224 0
30OCT25 5.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 213 0
30OCT25 5.25 P 0.00 0.00 0.00 0.04 +0.02 57 0 635 0
30OCT25 5.50 P 0.00 0.00 0.00 0.07 +0.03 51 0 620 0
30OCT25 5.75 P 0.10 0.16 0.10 0.16 +0.08 54 64 673 +46
30OCT25 6.00 P 0.23 0.30 0.23 0.29 +0.13 56 66 1,008 +14
30OCT25 6.25 P 0.32 0.40 0.32 0.46 +0.17 58 140 662 -80
30OCT25 6.50 P 0.58 0.62 0.58 0.66 +0.20 61 29 688 -1
30OCT25 6.75 P 0.00 0.00 0.00 0.88 +0.24 64 0 1,339 0
30OCT25 7.00 P 0.00 0.00 0.00 1.08 +0.23 0 0 104 0
30OCT25 7.25 P 0.00 0.00 0.00 1.35 +0.26 71 0 45 0
30OCT25 7.50 P 0.00 0.00 0.00 1.58 +0.25 0 0 10 0
30OCT25 7.75 P 0.00 0.00 0.00 1.83 +0.25 0 0 7 0
30OCT25 8.00 P 0.00 0.00 0.00 2.08 +0.25 0 0 6 0
30OCT25 8.25 P 0.00 0.00 0.00 2.36 +0.28 111 0 4 0
30OCT25 8.50 P 0.00 0.00 0.00 2.58 +0.25 0 0 0 0
30OCT25 8.75 P 0.00 0.00 0.00 2.86 +0.28 126 0 0 0
30OCT25 9.00 P 0.00 0.00 0.00 3.09 +0.26 114 0 0 0
30OCT25 9.25 P 0.00 0.00 0.00 3.36 +0.28 140 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 3.60 +0.27 138 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 111 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
27NOV25 4.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 1 0
27NOV25 4.60 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
27NOV25 4.70 P 0.06 0.06 0.06 0.04 +0.01 52 30 5,155 0
27NOV25 4.80 P 0.05 0.05 0.05 0.05 +0.01 52 404 399 +393
27NOV25 4.90 P 0.06 0.06 0.05 0.07 +0.02 53 30 250 +30
27NOV25 5.00 P 0.08 0.10 0.06 0.09 +0.03 54 552 541 +133
27NOV25 5.25 P 0.11 0.14 0.10 0.14 +0.04 52 184 374 +43
27NOV25 5.50 P 0.19 0.22 0.17 0.22 +0.06 52 258 587 +154
27NOV25 5.75 P 0.28 0.28 0.28 0.32 +0.09 52 5 541 +5
27NOV25 6.00 P 0.43 0.43 0.43 0.46 +0.13 53 20 866 +20
27NOV25 6.25 P 0.56 0.56 0.53 0.61 +0.14 53 120 561 +120
27NOV25 6.50 P 0.00 0.00 0.00 0.79 +0.16 55 0 169 0
27NOV25 6.75 P 0.00 0.00 0.00 0.99 +0.18 56 0 138 0
27NOV25 7.00 P 0.00 0.00 0.00 1.18 +0.19 54 0 274 0
27NOV25 7.25 P 0.00 0.00 0.00 1.40 +0.22 55 0 75 0
27NOV25 7.50 P 0.00 0.00 0.00 1.60 +0.21 48 0 4 0
27NOV25 7.75 P 0.00 0.00 0.00 1.90 +0.28 67 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.10 +0.25 58 0 12 0
27NOV25 8.25 P 0.00 0.00 0.00 2.36 +0.27 66 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.66 +0.33 85 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.86 +0.28 75 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 3.11 +0.28 79 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 3.36 +0.28 83 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 3.60 +0.27 82 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 91 0 95 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 470 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 83 0
30DEC25 4.10 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.03 +0.01 50 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.05 +0.01 50 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 68 0
30DEC25 4.60 P 0.00 0.00 0.00 0.08 +0.02 51 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.09 +0.02 50 0 31 0
30DEC25 4.80 P 0.00 0.00 0.00 0.11 +0.02 50 0 68 0
30DEC25 4.90 P 0.00 0.00 0.00 0.13 +0.02 50 0 35 0
30DEC25 5.00 P 0.00 0.00 0.00 0.16 +0.03 51 0 313 0
30DEC25 5.25 P 0.00 0.00 0.00 0.23 +0.05 50 0 375 0
30DEC25 5.50 P 0.00 0.00 0.00 0.32 +0.07 50 0 190 0
30DEC25 5.75 P 0.42 0.42 0.42 0.44 +0.09 51 50 656 -50
30DEC25 6.00 P 0.00 0.00 0.00 0.57 +0.10 51 0 512 0
30DEC25 6.25 P 0.69 0.69 0.69 0.72 +0.11 51 30 446 +30
30DEC25 6.50 P 0.00 0.00 0.00 0.89 +0.14 52 0 26 0
30DEC25 6.75 P 0.00 0.00 0.00 1.08 +0.15 53 0 45 0
30DEC25 7.00 P 0.00 0.00 0.00 1.28 +0.20 54 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.48 +0.21 54 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 1.70 +0.23 55 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 1.94 +0.25 58 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.15 +0.24 56 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.38 +0.25 56 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.66 +0.30 66 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.90 +0.30 67 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.13 +0.29 67 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.38 +0.30 70 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.65 +0.32 77 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.87 +0.29 74 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.15 +0.32 84 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.11 +0.02 51 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.13 +0.02 51 0 15 0
29JAN26 4.70 P 0.00 0.00 0.00 0.15 +0.03 51 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.17 +0.02 50 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.20 +0.04 51 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.22 +0.03 50 0 9 0
29JAN26 5.25 P 0.00 0.00 0.00 0.31 +0.06 51 0 5 0
29JAN26 5.50 P 0.40 0.40 0.40 0.41 +0.07 50 3 15 +3
29JAN26 5.75 P 0.00 0.00 0.00 0.53 +0.09 51 0 501 0
29JAN26 6.00 P 0.67 0.67 0.67 0.67 +0.10 51 4 300 -4
29JAN26 6.25 P 0.00 0.00 0.00 0.82 +0.11 52 0 300 0
29JAN26 6.50 P 0.00 0.00 0.00 0.99 +0.12 52 0 300 0
29JAN26 6.75 P 0.00 0.00 0.00 1.17 +0.14 53 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.36 +0.18 54 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.56 +0.20 54 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 1.78 +0.23 56 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.00 +0.25 57 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.22 +0.25 58 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.46 +0.28 60 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.67 +0.26 58 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.90 +0.26 59 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.19 +0.32 67 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 146 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 +0.01 51 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.05 +0.01 52 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.06 +0.01 52 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.07 +0.01 51 0 17 0
30MAR26 3.90 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.10 +0.02 51 0 50 0
30MAR26 4.10 P 0.00 0.00 0.00 0.11 +0.02 50 0 11 0
30MAR26 4.20 P 0.00 0.00 0.00 0.13 +0.02 51 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.14 +0.01 50 0 258 0
30MAR26 4.40 P 0.00 0.00 0.00 0.17 +0.03 51 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.19 +0.02 50 0 2 0
30MAR26 4.60 P 0.22 0.22 0.22 0.22 +0.03 51 1 13 +1
30MAR26 4.70 P 0.00 0.00 0.00 0.25 +0.04 51 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.28 +0.04 51 0 60 0
30MAR26 4.90 P 0.00 0.00 0.00 0.32 +0.05 51 0 30 0
30MAR26 5.00 P 0.00 0.00 0.00 0.35 +0.05 51 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.44 +0.06 51 0 49 0
30MAR26 5.50 P 0.52 0.52 0.52 0.55 +0.07 51 35 419 +35
30MAR26 5.75 P 0.00 0.00 0.00 0.67 +0.08 50 0 0 0
30MAR26 6.00 P 0.82 0.82 0.82 0.83 +0.11 52 10 76 +10
30MAR26 6.25 P 0.00 0.00 0.00 0.97 +0.12 52 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.14 +0.11 52 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.31 +0.15 53 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.50 +0.18 53 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.69 +0.19 54 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.89 +0.21 54 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.10 +0.22 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.32 +0.24 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.54 +0.26 57 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.77 +0.27 58 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.99 +0.28 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.22 +0.28 59 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.45 +0.29 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.67 +0.28 59 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 0.00 50 0 27 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 0.00 50 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 +0.01 51 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 +0.01 50 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.13 +0.01 50 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.15 +0.01 50 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.17 +0.01 50 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 +0.01 49 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.24 +0.02 50 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 +0.01 49 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 +0.01 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 +0.01 49 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.03 50 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.43 +0.02 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.47 +0.03 50 0 16 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 +0.03 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.70 +0.05 50 0 310 0
29JUN26 5.75 P 0.82 0.82 0.82 0.82 +0.05 49 3 5 +3
29JUN26 6.00 P 0.00 0.00 0.00 0.98 +0.08 51 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.12 +0.09 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.30 +0.12 52 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.46 +0.13 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.64 +0.14 52 0 6 0
29JUN26 7.25 P 0.00 0.00 0.00 1.83 +0.16 52 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.03 +0.18 53 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.23 +0.19 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.43 +0.20 53 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.64 +0.21 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.86 +0.23 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.09 +0.26 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.31 +0.26 56 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.54 +0.28 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.76 +0.28 57 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 +0.02 50 0 20 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.02 50 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 +0.03 50 0 58 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 +0.04 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 +0.03 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.03 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 +0.04 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 +0.05 51 0 2 0
29SEP26 5.25 P 0.00 0.00 0.00 0.72 +0.05 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 +0.06 50 0 103 0
29SEP26 5.75 P 0.00 0.00 0.00 0.98 +0.07 51 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.13 +0.09 51 0 70 0
29SEP26 6.25 P 0.00 0.00 0.00 1.28 +0.10 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 +0.11 51 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.61 +0.13 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.78 +0.13 52 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 +0.15 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.16 +0.17 52 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.35 +0.18 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.55 +0.19 53 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.76 +0.21 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 +0.22 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.18 +0.23 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.40 +0.24 55 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.63 +0.27 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.85 +0.27 56 0 2 0
TOTAL PUT 2,038 34,454 +905
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$ 50.70
30OCT25 36.00 C 0.00 0.00 0.00 14.75 -1.46 66 0 0 0
30OCT25 37.00 C 0.00 0.00 0.00 13.80 -1.41 82 0 0 0
30OCT25 38.00 C 0.00 0.00 0.00 12.75 -1.46 52 0 0 0
30OCT25 39.00 C 0.00 0.00 0.00 11.79 -1.42 67 0 0 0
30OCT25 40.00 C 0.00 0.00 0.00 10.89 -1.32 77 0 0 0
30OCT25 41.00 C 0.00 0.00 0.00 9.79 -1.43 55 0 0 0
30OCT25 42.00 C 0.00 0.00 0.00 9.02 -1.20 74 0 0 0
30OCT25 43.00 C 0.00 0.00 0.00 7.75 -1.47 0 0 0 0
30OCT25 44.00 C 0.00 0.00 0.00 6.76 -1.46 29 0 15 0
30OCT25 45.00 C 0.00 0.00 0.00 5.78 -1.44 31 0 1 0
30OCT25 46.00 C 0.00 0.00 0.00 4.93 -1.29 40 0 84 0
30OCT25 47.00 C 0.00 0.00 0.00 3.75 -1.48 0 0 109 0
30OCT25 48.00 C 0.00 0.00 0.00 2.93 -1.24 26 0 83 0
30OCT25 49.00 C 0.00 0.00 0.00 2.09 -1.13 25 0 48 0
30OCT25 50.00 C 0.00 0.00 0.00 1.47 -0.91 27 0 179 0
30OCT25 52.50 C 0.54 0.54 0.43 0.43 -0.40 27 97 949 +9
30OCT25 55.00 C 0.15 0.16 0.12 0.08 -0.10 28 21 314 -3
30OCT25 57.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 126 0
30OCT25 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 206 0
30OCT25 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30OCT25 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 508 0
30OCT25 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 132 0
30OCT25 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
30OCT25 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 161 0
30OCT25 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 14.78 -1.53 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 13.80 -1.51 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 12.75 -1.56 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 11.79 -1.53 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 10.89 -1.43 33 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 10.07 -1.26 43 0 0 0
27NOV25 42.00 C 9.36 9.36 9.36 9.02 -1.31 37 1 1 0
27NOV25 43.00 C 0.00 0.00 0.00 7.78 -1.56 0 0 8 -3
27NOV25 44.00 C 7.37 7.37 6.73 7.15 -1.21 34 10 11 -5
27NOV25 45.00 C 0.00 0.00 0.00 5.90 -1.48 18 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 5.01 -1.41 21 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 4.16 -1.34 22 0 30 0
27NOV25 48.00 C 3.71 3.71 3.71 3.39 -1.22 23 1 51 +1
27NOV25 49.00 C 0.00 0.00 0.00 2.80 -0.88 25 0 25 0
27NOV25 50.00 C 0.00 0.00 0.00 2.12 -0.83 24 0 0 0
27NOV25 52.50 C 1.09 1.17 1.02 1.03 -0.49 24 59 349 +17
27NOV25 55.00 C 0.57 0.57 0.52 0.45 -0.25 25 69 454 +49
27NOV25 57.50 C 0.00 0.00 0.00 0.16 -0.09 25 0 397 0
27NOV25 60.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 188 0
27NOV25 62.50 C 0.09 0.09 0.09 0.02 0.00 26 19 65 +19
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 39 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27NOV25 72.50 C 0.01 0.01 0.01 0.01 0.00 39 100 250 +100
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 215 0
30DEC25 29.00 C 0.00 0.00 0.00 21.79 -1.58 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.91 -1.47 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.72 -1.66 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.93 -1.46 33 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 17.94 -1.46 34 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.18 -1.23 56 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 15.70 -1.71 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 14.86 -1.56 0 0 13 0
30DEC25 37.00 C 0.00 0.00 0.00 13.80 -1.63 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.77 -1.67 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 11.99 -1.45 24 0 18 0
30DEC25 40.00 C 0.00 0.00 0.00 10.89 -1.56 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.07 -1.40 26 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 9.25 -1.23 31 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 8.11 -1.40 23 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 7.18 -1.37 23 0 106 0
30DEC25 45.00 C 0.00 0.00 0.00 6.22 -1.38 21 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 5.28 -1.41 19 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 4.51 -1.13 20 0 127 0
30DEC25 48.00 C 0.00 0.00 0.00 3.79 -1.05 21 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.15 -1.07 21 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.57 -0.84 22 0 44 0
30DEC25 52.50 C 1.48 1.48 1.45 1.45 -0.56 22 28 89 -28
30DEC25 55.00 C 0.88 0.88 0.82 0.78 -0.31 23 9 197 -6
30DEC25 57.50 C 0.00 0.00 0.00 0.36 -0.18 23 0 57 0
30DEC25 60.00 C 0.34 0.34 0.34 0.15 -0.08 23 4 49 0
30DEC25 62.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 70 0
30DEC25 65.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 45 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.07 -1.53 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.25 -1.39 23 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.11 -1.58 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.33 -1.42 20 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 6.40 -1.44 19 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 5.61 -1.36 20 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.03 -1.10 23 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.33 -1.02 23 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 3.69 -0.92 23 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.11 -0.82 23 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 1.94 -0.58 23 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 1.13 -0.38 23 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.64 -0.20 23 0 10 0
29JAN26 60.00 C 0.00 0.00 0.00 0.33 -0.12 23 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.16 -0.06 23 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.16 -1.46 29 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.17 -1.46 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.74 -1.91 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.21 -1.46 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.22 -1.46 20 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.24 -1.46 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.78 -1.94 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.86 -1.88 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.89 -1.87 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.96 -1.83 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.04 -1.78 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.13 -1.73 0 0 27 0
30MAR26 41.00 C 0.00 0.00 0.00 10.25 -1.67 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.38 -1.61 13 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.54 -1.54 17 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.74 -1.45 19 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.96 -1.38 20 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.23 -1.29 21 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 5.55 -1.19 21 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.06 -0.94 23 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 4.44 -0.87 23 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.88 -0.78 23 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 2.69 -0.59 23 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 1.80 -0.42 23 0 62 0
30MAR26 57.50 C 0.00 0.00 0.00 1.16 -0.28 23 0 6 0
30MAR26 60.00 C 0.00 0.00 0.00 0.72 -0.15 23 0 154 0
30MAR26 62.50 C 0.00 0.00 0.00 0.45 -0.11 23 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.26 -0.06 23 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.15 -0.03 23 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.24 -1.77 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.11 -1.93 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.20 -1.88 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.29 -1.84 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.40 -1.78 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.52 -1.73 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.66 -1.67 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 10.82 -1.61 16 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.01 -1.54 18 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.23 -1.46 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.48 -1.38 20 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.76 -1.30 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.07 -1.23 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.62 -0.95 23 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.99 -0.88 23 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.41 -0.81 23 0 10 0
29JUN26 50.00 C 0.00 0.00 0.00 4.86 -0.74 23 0 8 0
29JUN26 52.50 C 0.00 0.00 0.00 3.66 -0.59 23 0 3 0
29JUN26 55.00 C 0.00 0.00 0.00 2.70 -0.44 23 0 14 0
29JUN26 57.50 C 0.00 0.00 0.00 1.95 -0.32 23 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.39 -0.22 23 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.97 -0.15 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.66 -0.10 23 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.45 -0.06 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.90 -1.63 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.10 -1.56 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.32 -1.49 19 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.57 -1.42 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.85 -1.34 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.17 -1.26 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.75 -0.95 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.12 -0.88 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.51 -0.83 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.96 -0.75 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.41 -0.71 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.24 -0.58 23 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 3.28 -0.45 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.50 -0.34 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.88 -0.25 23 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.41 -0.17 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.04 -0.12 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.76 -0.08 23 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.55 -0.05 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
TOTAL CALL 418 7,197 +150
30OCT25 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT25 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30OCT25 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30OCT25 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
30OCT25 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30OCT25 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 529 0
30OCT25 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30OCT25 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 191 0
30OCT25 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30OCT25 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
30OCT25 46.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 225 0
30OCT25 47.00 P 0.12 0.12 0.12 0.08 +0.07 27 2 118 0
30OCT25 48.00 P 0.20 0.21 0.20 0.19 +0.15 27 41 168 -41
30OCT25 49.00 P 0.38 0.43 0.38 0.40 +0.30 28 59 248 +29
30OCT25 50.00 P 0.39 0.78 0.39 0.70 +0.46 27 81 322 +68
30OCT25 52.50 P 1.28 1.70 1.28 2.22 +1.06 29 19 291 +16
30OCT25 55.00 P 0.00 0.00 0.00 4.34 +1.29 28 0 39 0
30OCT25 57.50 P 0.00 0.00 0.00 6.93 +1.59 47 0 0 0
30OCT25 60.00 P 0.00 0.00 0.00 9.30 +1.46 0 0 0 0
30OCT25 62.50 P 0.00 0.00 0.00 11.80 +1.46 0 0 0 0
30OCT25 65.00 P 0.00 0.00 0.00 14.30 +1.46 0 0 0 0
30OCT25 67.50 P 0.00 0.00 0.00 16.90 +1.56 85 0 0 0
30OCT25 70.00 P 0.00 0.00 0.00 19.30 +1.46 0 0 0 0
30OCT25 72.50 P 0.00 0.00 0.00 21.80 +1.46 0 0 0 0
30OCT25 75.00 P 0.00 0.00 0.00 24.30 +1.46 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 46 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
27NOV25 42.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 35 0
27NOV25 43.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 29 0
27NOV25 44.00 P 0.12 0.13 0.12 0.08 +0.06 26 165 167 +76
27NOV25 45.00 P 0.17 0.17 0.17 0.14 +0.10 25 150 147 +67
27NOV25 46.00 P 0.24 0.24 0.24 0.24 +0.16 25 23 51 +23
27NOV25 47.00 P 0.25 0.50 0.25 0.40 +0.25 25 45 69 -12
27NOV25 48.00 P 0.42 0.71 0.39 0.63 +0.36 25 111 204 +59
27NOV25 49.00 P 0.80 1.02 0.80 0.93 +0.48 25 58 156 +20
27NOV25 50.00 P 1.06 1.43 1.06 1.34 +0.63 25 231 210 +185
27NOV25 52.50 P 2.51 2.60 2.51 2.76 +0.99 26 50 434 +49
27NOV25 55.00 P 0.00 0.00 0.00 4.66 +1.22 27 0 177 0
27NOV25 57.50 P 0.00 0.00 0.00 6.93 +1.49 29 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 9.30 +1.46 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.84 +1.50 37 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 14.30 +1.46 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.90 +1.56 52 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 19.30 +1.46 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.80 +1.46 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 24.30 +1.46 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 28 0
30DEC25 40.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.06 +0.04 23 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.10 +0.06 23 0 106 0
30DEC25 44.00 P 0.00 0.00 0.00 0.17 +0.10 23 0 37 0
30DEC25 45.00 P 0.00 0.00 0.00 0.28 +0.15 23 0 127 0
30DEC25 46.00 P 0.00 0.00 0.00 0.43 +0.22 23 0 24 0
30DEC25 47.00 P 0.00 0.00 0.00 0.64 +0.31 23 0 47 0
30DEC25 48.00 P 1.07 1.07 1.05 0.91 +0.41 23 45 31 -10
30DEC25 49.00 P 1.40 1.40 1.39 1.25 +0.52 23 30 100 +2
30DEC25 50.00 P 1.47 1.47 1.47 1.67 +0.64 23 20 341 +20
30DEC25 52.50 P 2.71 2.71 2.71 3.06 +0.93 24 15 155 +15
30DEC25 55.00 P 0.00 0.00 0.00 4.91 +1.18 25 0 65 0
30DEC25 57.50 P 0.00 0.00 0.00 6.93 +1.18 23 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 9.54 +1.44 31 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 11.84 +1.50 30 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.39 +1.55 37 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.90 +1.56 41 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.30 +1.46 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.80 +1.46 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.55 +1.71 59 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.08 +0.05 23 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.14 +0.09 23 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.21 +0.12 23 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.32 +0.17 23 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.46 +0.22 23 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.63 +0.27 23 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 0.87 +0.35 23 0 10 0
29JAN26 48.00 P 0.00 0.00 0.00 1.17 +0.46 23 0 6 0
29JAN26 49.00 P 0.00 0.00 0.00 1.53 +0.56 23 0 1 0
29JAN26 50.00 P 0.00 0.00 0.00 1.95 +0.66 23 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 3.28 +0.90 23 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 5.00 +1.11 23 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 7.26 +1.50 26 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.62 +1.52 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.84 +1.50 27 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.40 +1.56 33 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.90 +1.56 37 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.30 +1.46 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.80 +1.46 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.55 +1.71 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 +0.04 23 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 +0.06 23 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.16 +0.09 23 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.23 +0.12 23 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.32 +0.16 23 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.45 +0.20 23 0 34 0
30MAR26 44.00 P 0.55 0.55 0.55 0.61 +0.26 23 20 60 +20
30MAR26 45.00 P 0.00 0.00 0.00 0.79 +0.31 23 0 25 0
30MAR26 46.00 P 0.00 0.00 0.00 1.02 +0.36 23 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 1.31 +0.46 23 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 1.64 +0.54 23 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 2.02 +0.62 23 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 2.46 +0.70 23 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 3.77 +0.90 23 0 26 0
30MAR26 55.00 P 0.00 0.00 0.00 5.41 +1.09 23 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 7.54 +1.45 25 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.76 +1.63 26 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.17 +1.77 29 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.52 +1.68 31 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.91 +1.57 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.48 +1.64 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.94 +1.60 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.55 +1.71 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 +0.04 23 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 +0.05 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.14 +0.08 23 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.19 +0.09 23 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.27 +0.13 23 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.36 +0.16 23 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.47 +0.19 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.61 +0.24 23 0 0 0
29JUN26 43.00 P 0.70 0.70 0.70 0.79 +0.29 23 2 2 +2
29JUN26 44.00 P 0.00 0.00 0.00 0.99 +0.34 23 0 3 0
29JUN26 45.00 P 0.00 0.00 0.00 1.23 +0.41 23 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 1.52 +0.47 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.83 +0.54 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.20 +0.61 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 2.60 +0.67 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 3.05 +0.75 23 0 7 0
29JUN26 52.50 P 0.00 0.00 0.00 4.34 +0.91 23 0 4 0
29JUN26 55.00 P 5.87 5.87 5.87 5.91 +1.06 23 15 15 +15
29JUN26 57.50 P 0.00 0.00 0.00 7.95 +1.43 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.03 +1.59 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.26 +1.70 26 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.56 +1.69 27 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 16.91 +1.57 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.48 +1.64 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.94 +1.60 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.55 +1.71 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.62 +0.23 23 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.79 +0.28 23 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.97 +0.32 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.23 +0.41 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.44 +0.43 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.73 +0.49 23 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 2.04 +0.54 23 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 2.40 +0.61 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.78 +0.66 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.22 +0.74 23 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.66 +0.78 23 0 24 0
29SEP26 52.50 P 0.00 0.00 0.00 4.96 +0.92 23 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 6.68 +1.25 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.45 +1.41 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.41 +1.56 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.55 +1.70 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.86 +1.84 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.30 +1.94 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.58 +1.74 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.94 +1.60 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.55 +1.71 34 0 0 0
TOTAL PUT 1,182 6,532 +603
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$ 84.70
30OCT25 62.50 C 0.00 0.00 0.00 22.26 -1.02 0 0 0 0
30OCT25 65.00 C 0.00 0.00 0.00 19.78 -1.01 0 0 0 0
30OCT25 67.50 C 0.00 0.00 0.00 17.23 -1.06 0 0 0 0
30OCT25 70.00 C 0.00 0.00 0.00 14.80 -1.00 40 0 0 0
30OCT25 72.50 C 0.00 0.00 0.00 12.29 -1.03 0 0 0 0
30OCT25 75.00 C 0.00 0.00 0.00 9.80 -1.07 25 0 5 0
30OCT25 77.50 C 0.00 0.00 0.00 7.59 -0.91 38 0 0 0
30OCT25 80.00 C 0.00 0.00 0.00 5.74 -0.58 43 0 0 0
30OCT25 82.50 C 4.26 4.26 4.26 3.94 -0.53 41 15 53 +15
30OCT25 85.00 C 3.00 3.20 2.68 2.54 -0.35 41 495 775 +437
30OCT25 87.50 C 1.86 1.99 1.46 1.55 -0.21 41 802 749 +187
30OCT25 90.00 C 0.96 1.25 0.85 0.91 -0.06 42 874 2,364 +565
30OCT25 92.50 C 0.68 0.79 0.51 0.48 -0.01 41 367 1,485 +16
30OCT25 95.00 C 0.31 0.31 0.31 0.24 +0.01 41 5 1,495 0
30OCT25 97.50 C 0.23 0.23 0.23 0.11 +0.01 41 44 1,229 0
30OCT25 100.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 1,797 0
30OCT25 102.50 C 0.00 0.00 0.00 0.02 0.00 41 0 799 0
30OCT25 105.00 C 0.03 0.03 0.03 0.01 0.00 42 11 3,130 -11
30OCT25 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 400 0
30OCT25 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 776 0
30OCT25 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 135 0
30OCT25 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
30OCT25 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 183 0
30OCT25 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 77 0
30OCT25 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30OCT25 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 626 0
30OCT25 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
27NOV25 62.50 C 0.00 0.00 0.00 22.48 -0.98 39 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 20.63 -0.36 61 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 18.14 -0.40 54 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 15.18 -0.96 35 0 3 0
27NOV25 72.50 C 0.00 0.00 0.00 13.41 -0.40 45 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 10.68 -0.91 35 0 200 0
27NOV25 77.50 C 0.00 0.00 0.00 9.24 -0.29 41 2 2 +2
27NOV25 80.00 C 0.00 0.00 0.00 7.31 -0.34 39 0 0 0
27NOV25 82.50 C 5.90 5.90 5.85 5.73 -0.31 39 31 47 +17
27NOV25 85.00 C 4.48 4.68 4.28 4.41 -0.23 38 63 218 +28
27NOV25 87.50 C 3.70 3.70 3.29 3.30 -0.20 38 33 84 +20
27NOV25 90.00 C 2.38 2.38 2.38 2.45 -0.12 38 10 2,201 +10
27NOV25 92.50 C 0.00 0.00 0.00 1.84 +0.02 39 0 706 0
27NOV25 95.00 C 1.55 1.55 1.30 1.31 +0.05 39 55 1,182 +10
27NOV25 97.50 C 1.14 1.14 0.97 0.91 +0.06 39 50 417 0
27NOV25 100.00 C 0.77 0.77 0.71 0.62 +0.06 39 31 648 +31
27NOV25 102.50 C 0.56 0.56 0.56 0.42 +0.06 39 30 345 +30
27NOV25 105.00 C 0.00 0.00 0.00 0.28 +0.05 39 0 154 0
27NOV25 107.50 C 0.00 0.00 0.00 0.18 +0.04 38 0 400 0
27NOV25 110.00 C 0.00 0.00 0.00 0.12 +0.03 39 0 64 0
27NOV25 112.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 128 0
27NOV25 115.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 239 0
27NOV25 117.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 100 0
27NOV25 120.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 185 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
30DEC25 52.50 C 0.00 0.00 0.00 32.58 -1.00 36 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.73 -1.37 0 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 27.64 -0.99 36 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 25.60 -0.57 51 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 23.21 -0.52 48 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 20.63 -0.69 41 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 18.14 -0.83 37 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 16.35 -0.34 42 0 43 0
30DEC25 72.50 C 0.00 0.00 0.00 14.22 -0.29 41 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 12.12 -0.34 39 0 8 0
30DEC25 77.50 C 0.00 0.00 0.00 10.35 -0.21 38 0 0 0
30DEC25 80.00 C 8.83 8.83 8.26 8.45 -0.38 36 30 107 +15
30DEC25 82.50 C 7.06 7.06 7.06 6.98 -0.27 36 15 101 +10
30DEC25 85.00 C 0.00 0.00 0.00 5.69 -0.23 36 0 174 0
30DEC25 87.50 C 5.00 5.00 4.51 4.60 -0.20 36 30 371 0
30DEC25 90.00 C 4.14 4.14 3.64 3.71 -0.16 36 80 1,770 -3
30DEC25 92.50 C 3.18 3.29 2.95 2.99 -0.04 37 60 2,925 +15
30DEC25 95.00 C 2.36 2.36 2.36 2.34 +0.01 37 3,501 4,085 +3,087
30DEC25 97.50 C 0.00 0.00 0.00 1.81 +0.03 37 0 284 0
30DEC25 100.00 C 1.73 1.73 1.53 1.38 +0.04 36 68 7,197 -12
30DEC25 102.50 C 1.39 1.39 1.20 1.05 +0.05 36 121 278 +90
30DEC25 105.00 C 0.00 0.00 0.00 0.79 +0.06 36 0 3,244 0
30DEC25 107.50 C 0.00 0.00 0.00 0.58 +0.05 36 0 605 0
30DEC25 110.00 C 0.00 0.00 0.00 0.43 +0.06 36 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.32 +0.05 36 0 29 0
30DEC25 115.00 C 0.00 0.00 0.00 0.23 +0.04 36 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.17 +0.04 36 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.12 +0.03 36 0 56 0
30DEC25 122.50 C 0.00 0.00 0.00 0.09 +0.03 37 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.73 -0.29 46 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.95 -0.74 37 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.18 -0.24 42 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.01 -0.23 40 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.54 -0.64 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 13.04 -0.19 38 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 11.27 -0.16 38 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 9.41 -0.37 36 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 7.98 -0.27 35 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 6.73 -0.23 35 0 65 0
29JAN26 87.50 C 5.74 5.74 5.47 5.65 -0.21 36 37 138 +36
29JAN26 90.00 C 5.04 5.04 5.00 4.73 -0.18 36 17 99 -13
29JAN26 92.50 C 0.00 0.00 0.00 3.95 -0.08 36 0 117 0
29JAN26 95.00 C 3.37 3.37 3.37 3.23 -0.04 36 8 69 +5
29JAN26 97.50 C 2.75 2.75 2.75 2.62 -0.01 36 15 98 +15
29JAN26 100.00 C 0.00 0.00 0.00 2.11 +0.01 36 0 46 0
29JAN26 102.50 C 0.00 0.00 0.00 1.69 +0.03 36 0 23 0
29JAN26 105.00 C 0.00 0.00 0.00 1.35 +0.04 36 0 38 0
29JAN26 107.50 C 0.00 0.00 0.00 1.07 +0.05 36 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.84 +0.07 36 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.64 +0.04 35 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.50 +0.04 35 0 40 0
30MAR26 52.50 C 0.00 0.00 0.00 33.36 -0.73 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.99 -0.69 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.60 -0.71 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.35 -0.62 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.13 -0.56 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.82 -0.66 36 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.89 -0.46 37 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.63 -0.68 34 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.88 -0.51 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.11 -0.47 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.44 -0.45 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 10.97 -0.37 34 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 9.65 -0.27 35 0 125 0
30MAR26 85.00 C 0.00 0.00 0.00 8.42 -0.29 35 0 614 0
30MAR26 87.50 C 0.00 0.00 0.00 7.32 -0.14 35 0 1,342 0
30MAR26 90.00 C 0.00 0.00 0.00 6.33 -0.10 35 0 2,662 0
30MAR26 92.50 C 0.00 0.00 0.00 5.45 -0.06 35 0 137 0
30MAR26 95.00 C 0.00 0.00 0.00 4.67 -0.02 35 0 222 0
30MAR26 97.50 C 0.00 0.00 0.00 3.99 +0.01 35 0 217 0
30MAR26 100.00 C 0.00 0.00 0.00 3.40 +0.03 35 0 146 0
30MAR26 102.50 C 0.00 0.00 0.00 2.88 +0.04 35 0 47 0
30MAR26 105.00 C 0.00 0.00 0.00 2.44 +0.06 35 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 2.05 +0.06 35 0 401 0
30MAR26 110.00 C 0.00 0.00 0.00 1.72 +0.07 35 0 38 0
30MAR26 112.50 C 0.00 0.00 0.00 1.45 +0.08 35 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 1.21 +0.07 35 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.01 +0.07 35 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.84 +0.07 35 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.70 +0.07 35 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.58 +0.06 35 0 76 0
30MAR26 127.50 C 0.00 0.00 0.00 0.48 +0.06 35 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 25.22 -0.15 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.82 -0.47 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.67 -0.61 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.80 -0.60 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 17.03 -0.58 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.51 -0.41 35 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 13.96 -0.40 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.56 -0.32 34 0 25 0
29JUN26 82.50 C 0.00 0.00 0.00 11.27 -0.30 34 0 160 0
29JUN26 85.00 C 0.00 0.00 0.00 10.09 -0.21 34 0 175 0
29JUN26 87.50 C 0.00 0.00 0.00 9.01 -0.19 34 0 37 0
29JUN26 90.00 C 0.00 0.00 0.00 8.03 -0.22 34 0 160 0
29JUN26 92.50 C 0.00 0.00 0.00 7.13 -0.12 34 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 6.32 -0.05 34 0 45 0
29JUN26 97.50 C 0.00 0.00 0.00 5.61 -0.04 34 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 5.08 +0.15 35 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 4.38 +0.01 34 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 3.82 +0.01 34 0 61 0
29JUN26 107.50 C 0.00 0.00 0.00 3.38 +0.03 34 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 2.97 +0.05 34 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 2.59 +0.06 34 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.28 +0.05 34 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 1.98 +0.06 34 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 1.74 +0.06 34 0 235 0
29JUN26 122.50 C 0.00 0.00 0.00 1.52 +0.06 34 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.31 +0.07 34 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 1.19 +0.10 35 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 25.53 -0.56 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.69 -0.44 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.90 -0.42 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.27 -0.29 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.65 -0.28 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.21 -0.16 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.31 -0.62 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.09 -0.46 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.30 -0.01 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.18 +0.43 35 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 11.03 -0.02 35 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 10.14 +0.15 35 0 20 0
29SEP26 92.50 C 0.00 0.00 0.00 9.29 +0.18 35 0 551 0
29SEP26 95.00 C 0.00 0.00 0.00 8.43 +0.19 35 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 7.68 +0.23 35 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 7.00 +0.25 35 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 6.32 +0.26 35 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.76 +0.27 35 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.24 +0.29 35 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.71 +0.30 35 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.29 +0.28 35 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.89 +0.29 35 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 3.50 +0.30 35 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.17 +0.27 35 0 2 0
TOTAL CALL 6,900 55,711 +4,602
30OCT25 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT25 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 485 0
30OCT25 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30OCT25 70.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 170 0
30OCT25 72.50 P 0.13 0.18 0.13 0.06 +0.04 42 42 718 +20
30OCT25 75.00 P 0.17 0.33 0.17 0.16 +0.09 41 114 312 +36
30OCT25 77.50 P 0.30 0.59 0.30 0.41 +0.21 41 249 336 +42
30OCT25 80.00 P 0.54 1.03 0.54 0.88 +0.36 41 485 2,070 +93
30OCT25 82.50 P 1.13 1.78 1.13 1.67 +0.56 42 962 4,495 +768
30OCT25 85.00 P 2.00 2.86 2.00 2.77 +0.75 41 265 1,133 +117
30OCT25 87.50 P 3.30 4.34 3.30 4.24 +0.84 41 89 1,733 +11
30OCT25 90.00 P 5.50 6.20 5.50 6.09 +0.90 41 29 1,893 +12
30OCT25 92.50 P 0.00 0.00 0.00 8.43 +1.14 48 0 4,300 0
30OCT25 95.00 P 9.25 9.50 9.25 10.77 +1.33 52 624 561 -315
30OCT25 97.50 P 12.22 12.22 12.22 13.23 +1.40 59 2 267 0
30OCT25 100.00 P 0.00 0.00 0.00 15.76 +1.46 67 0 136 0
30OCT25 102.50 P 0.00 0.00 0.00 18.26 +1.43 74 0 215 0
30OCT25 105.00 P 0.00 0.00 0.00 20.36 +1.06 60 0 0 0
30OCT25 107.50 P 0.00 0.00 0.00 23.02 +1.22 77 0 0 0
30OCT25 110.00 P 0.00 0.00 0.00 25.30 +1.00 0 0 0 0
30OCT25 112.50 P 0.00 0.00 0.00 28.26 +1.46 100 0 0 0
30OCT25 115.00 P 0.00 0.00 0.00 30.87 +1.57 110 0 0 0
30OCT25 117.50 P 0.00 0.00 0.00 32.80 +1.00 0 0 0 0
30OCT25 120.00 P 0.00 0.00 0.00 35.35 +1.05 88 0 0 0
30OCT25 122.50 P 0.00 0.00 0.00 37.80 +1.00 0 0 0 0
30OCT25 125.00 P 0.00 0.00 0.00 40.30 +1.00 0 0 0 0
30OCT25 127.50 P 0.00 0.00 0.00 43.12 +1.32 124 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.07 +0.04 39 0 0 0
27NOV25 67.50 P 0.28 0.29 0.28 0.15 +0.08 38 32 295 +32
27NOV25 70.00 P 0.31 0.38 0.30 0.30 +0.14 38 70 330 +55
27NOV25 72.50 P 0.52 0.66 0.52 0.55 +0.23 39 31 132 +31
27NOV25 75.00 P 1.00 1.09 1.00 0.95 +0.34 39 50 365 -30
27NOV25 77.50 P 1.36 1.61 1.36 1.52 +0.51 39 74 352 +40
27NOV25 80.00 P 1.86 1.86 1.86 2.26 +0.66 39 1 461 +1
27NOV25 82.50 P 3.27 3.27 3.27 3.19 +0.76 38 15 238 0
27NOV25 85.00 P 3.68 4.14 3.68 4.38 +0.85 38 27 820 0
27NOV25 87.50 P 5.18 5.18 5.18 5.83 +0.92 38 7 579 0
27NOV25 90.00 P 0.00 0.00 0.00 7.46 +0.92 38 0 2,580 0
27NOV25 92.50 P 0.00 0.00 0.00 9.57 +1.31 41 0 2,077 0
27NOV25 95.00 P 0.00 0.00 0.00 11.62 +1.39 42 0 690 0
27NOV25 97.50 P 0.00 0.00 0.00 13.82 +1.47 44 0 320 0
27NOV25 100.00 P 0.00 0.00 0.00 15.94 +1.34 43 0 140 0
27NOV25 102.50 P 0.00 0.00 0.00 18.52 +1.59 49 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 20.99 +1.65 53 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 23.02 +1.22 47 0 38 0
27NOV25 110.00 P 0.00 0.00 0.00 25.51 +1.21 50 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 28.26 +1.46 60 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 30.87 +1.57 66 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 32.80 +1.00 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 35.35 +1.05 55 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 37.80 +1.00 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 40.30 +1.00 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 43.12 +1.32 75 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 8 0
30DEC25 57.50 P 0.00 0.00 0.00 0.04 +0.03 37 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 0.07 +0.04 36 0 40 0
30DEC25 62.50 P 0.00 0.00 0.00 0.14 +0.07 36 0 16 0
30DEC25 65.00 P 0.00 0.00 0.00 0.25 +0.10 36 0 76 0
30DEC25 67.50 P 0.00 0.00 0.00 0.44 +0.16 36 0 1,605 0
30DEC25 70.00 P 0.51 0.80 0.51 0.73 +0.23 36 45 159 +45
30DEC25 72.50 P 1.02 1.22 1.02 1.14 +0.36 36 44 259 +44
30DEC25 75.00 P 1.31 1.51 1.31 1.68 +0.49 36 38 2,029 +26
30DEC25 77.50 P 1.74 1.74 1.74 2.37 +0.61 36 15 384 0
30DEC25 80.00 P 2.63 3.15 2.63 3.16 +0.66 36 3,561 4,438 +3,536
30DEC25 82.50 P 3.94 4.13 3.94 4.21 +0.80 36 30 392 +30
30DEC25 85.00 P 4.73 5.49 4.73 5.45 +0.89 36 152 7,798 +76
30DEC25 87.50 P 6.70 6.88 6.70 6.80 +0.86 36 45 603 0
30DEC25 90.00 P 0.00 0.00 0.00 8.67 +1.15 38 0 901 0
30DEC25 92.50 P 9.23 9.23 9.23 10.45 +1.54 38 10 3,315 0
30DEC25 95.00 P 0.00 0.00 0.00 12.18 +0.83 37 0 631 0
30DEC25 97.50 P 0.00 0.00 0.00 14.46 +1.46 40 0 191 0
30DEC25 100.00 P 0.00 0.00 0.00 16.62 +1.53 41 0 132 0
30DEC25 102.50 P 0.00 0.00 0.00 18.90 +1.61 42 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.11 +1.53 42 0 3 0
30DEC25 107.50 P 0.00 0.00 0.00 23.66 +1.72 46 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.13 +1.78 49 0 2 0
30DEC25 112.50 P 0.00 0.00 0.00 28.26 +1.45 47 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 30.87 +1.57 51 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 32.80 +1.00 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 35.35 +1.05 44 0 36 0
30DEC25 122.50 P 0.00 0.00 0.00 37.80 +1.00 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 40.30 +1.00 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 43.12 +1.32 59 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.30 +0.11 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.49 +0.15 36 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.77 +0.22 36 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 1.15 +0.30 36 0 82 0
29JAN26 72.50 P 0.00 0.00 0.00 1.65 +0.43 36 0 53 0
29JAN26 75.00 P 1.70 1.90 1.70 2.27 +0.53 36 19 165 -15
29JAN26 77.50 P 0.00 0.00 0.00 3.01 +0.61 35 0 111 0
29JAN26 80.00 P 3.10 3.22 3.10 3.89 +0.68 35 32 176 +32
29JAN26 82.50 P 0.00 0.00 0.00 4.96 +0.79 35 0 266 0
29JAN26 85.00 P 5.97 6.29 5.95 6.20 +0.84 35 99 156 +49
29JAN26 87.50 P 6.39 6.39 6.39 7.61 +0.86 35 15 139 0
29JAN26 90.00 P 0.00 0.00 0.00 9.46 +1.16 37 0 83 0
29JAN26 92.50 P 0.00 0.00 0.00 10.54 +0.63 33 0 333 0
29JAN26 95.00 P 0.00 0.00 0.00 12.69 +1.00 36 0 20 0
29JAN26 97.50 P 0.00 0.00 0.00 15.04 +1.44 38 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 16.66 +1.06 36 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.29 +1.59 40 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.50 +1.60 41 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.66 +1.49 40 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.30 +1.80 44 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.26 +1.37 41 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.87 +1.55 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.10 +0.04 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.18 +0.07 35 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.30 +0.11 35 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.47 +0.15 35 0 2 0
30MAR26 62.50 P 0.83 0.83 0.83 0.69 +0.19 35 50 50 -50
30MAR26 65.00 P 0.00 0.00 0.00 1.00 +0.25 35 0 194 0
30MAR26 67.50 P 0.00 0.00 0.00 1.40 +0.31 35 0 377 0
30MAR26 70.00 P 0.00 0.00 0.00 1.89 +0.36 35 0 9 0
30MAR26 72.50 P 0.00 0.00 0.00 2.52 +0.45 35 0 49 0
30MAR26 75.00 P 0.00 0.00 0.00 3.27 +0.55 35 0 807 0
30MAR26 77.50 P 0.00 0.00 0.00 4.12 +0.60 35 0 544 0
30MAR26 80.00 P 5.00 5.00 4.50 5.12 +0.67 35 26 3,226 +1
30MAR26 82.50 P 0.00 0.00 0.00 6.26 +0.76 35 0 260 0
30MAR26 85.00 P 6.50 7.00 6.50 7.50 +0.89 35 6 1,715 -6
30MAR26 87.50 P 0.00 0.00 0.00 8.90 +0.86 35 0 1,151 0
30MAR26 90.00 P 0.00 0.00 0.00 10.40 +0.93 35 0 1,032 0
30MAR26 92.50 P 0.00 0.00 0.00 12.01 +0.95 35 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 13.95 +1.19 36 0 213 0
30MAR26 97.50 P 0.00 0.00 0.00 16.03 +1.48 37 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 17.96 +1.49 37 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 20.03 +1.59 38 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 22.01 +1.47 37 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.18 +1.50 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.47 +1.55 38 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.73 +1.54 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.09 +1.56 40 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.42 +1.51 40 0 2 0
30MAR26 120.00 P 0.00 0.00 0.00 35.77 +1.43 40 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.22 +1.42 42 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.63 +1.33 42 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.12 +1.32 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.47 +0.25 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.97 +0.33 34 0 2,577 0
29JUN26 67.50 P 0.00 0.00 0.00 2.54 +0.40 34 0 111 0
29JUN26 70.00 P 0.00 0.00 0.00 3.19 +0.43 34 0 23 0
29JUN26 72.50 P 0.00 0.00 0.00 3.99 +0.52 34 0 6 0
29JUN26 75.00 P 0.00 0.00 0.00 4.86 +0.58 34 0 179 0
29JUN26 77.50 P 0.00 0.00 0.00 5.86 +0.63 34 0 56 0
29JUN26 80.00 P 0.00 0.00 0.00 6.96 +0.72 34 0 76 0
29JUN26 82.50 P 0.00 0.00 0.00 7.91 +0.49 33 0 214 0
29JUN26 85.00 P 0.00 0.00 0.00 9.47 +0.89 34 0 358 0
29JUN26 87.50 P 0.00 0.00 0.00 10.88 +0.85 34 0 172 0
29JUN26 90.00 P 12.05 12.12 12.05 12.41 +0.94 34 30 298 +30
29JUN26 92.50 P 0.00 0.00 0.00 14.04 +1.01 35 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 15.76 +1.11 35 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 17.57 +1.18 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.39 +1.23 35 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.20 +1.14 35 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 23.28 +1.30 35 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 25.39 +1.39 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.56 +1.50 36 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 29.56 +1.39 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.77 +1.42 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.94 +1.38 36 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.31 +1.47 37 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.56 +1.41 37 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.93 +1.43 38 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 43.18 +1.28 37 0 0 0
29SEP26 62.50 P 2.28 2.28 2.28 2.40 +0.48 35 4 5 +4
29SEP26 65.00 P 0.00 0.00 0.00 3.02 +0.59 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 3.68 +0.61 35 0 29 0
29SEP26 70.00 P 0.00 0.00 0.00 4.50 +0.73 35 0 14 0
29SEP26 72.50 P 0.00 0.00 0.00 5.42 +0.84 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.15 +0.67 35 0 408 0
29SEP26 77.50 P 0.00 0.00 0.00 7.15 +0.67 35 0 235 0
29SEP26 80.00 P 0.00 0.00 0.00 8.63 +1.06 36 0 778 0
29SEP26 82.50 P 0.00 0.00 0.00 9.86 +1.09 36 0 839 0
29SEP26 85.00 P 0.00 0.00 0.00 11.16 +0.84 35 0 69 0
29SEP26 87.50 P 0.00 0.00 0.00 12.64 +1.22 36 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 14.16 +1.33 36 0 227 0
29SEP26 92.50 P 0.00 0.00 0.00 15.76 +1.36 36 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.46 +1.46 36 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.25 +1.57 36 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.04 +1.59 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.92 +1.68 37 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.85 +1.70 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.84 +1.76 37 0 8 0
29SEP26 110.00 P 0.00 0.00 0.00 28.80 +1.76 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.51 +1.40 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.81 +1.61 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.89 +1.58 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.75 +1.24 35 0 0 0
TOTAL PUT 7,389 71,815 +4,715
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 6.70
30OCT25 4.70 C 0.00 0.00 0.00 2.02 0.00 102 0 0 0
30OCT25 4.80 C 0.00 0.00 0.00 1.92 0.00 97 0 0 0
30OCT25 4.90 C 0.00 0.00 0.00 1.82 0.00 92 0 0 0
30OCT25 5.00 C 0.00 0.00 0.00 1.72 0.00 86 0 0 0
30OCT25 5.25 C 0.00 0.00 0.00 1.47 0.00 74 0 0 0
30OCT25 5.50 C 0.00 0.00 0.00 1.22 0.00 62 0 0 0
30OCT25 5.75 C 0.00 0.00 0.00 0.98 +0.01 57 0 0 0
30OCT25 6.00 C 0.00 0.00 0.00 0.73 +0.01 44 0 0 0
30OCT25 6.25 C 0.00 0.00 0.00 0.48 0.00 31 0 579 0
30OCT25 6.50 C 0.23 0.23 0.23 0.26 -0.01 26 30 412 -30
30OCT25 6.75 C 0.09 0.09 0.09 0.11 -0.01 25 500 1,036 -404
30OCT25 7.00 C 0.03 0.03 0.03 0.04 0.00 27 10 1,164 -10
30OCT25 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,480 0
30OCT25 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 850 0
30OCT25 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 449 0
30OCT25 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30OCT25 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30OCT25 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT25 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30OCT25 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT25 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.07 +0.04 76 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.92 -0.01 38 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.82 -0.01 34 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.72 -0.01 29 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.50 +0.02 49 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.26 +0.03 44 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.00 +0.01 34 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.73 -0.02 19 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.54 0.00 26 0 132 0
27NOV25 6.50 C 0.00 0.00 0.00 0.35 +0.01 24 0 297 0
27NOV25 6.75 C 0.00 0.00 0.00 0.21 +0.01 24 0 201 0
27NOV25 7.00 C 0.11 0.12 0.11 0.11 0.00 24 900 1,100 +880
27NOV25 7.25 C 0.06 0.06 0.06 0.06 +0.01 25 151 274 -64
27NOV25 7.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 50 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.07 +0.03 52 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.84 -0.01 33 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.74 -0.01 30 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.50 0.00 31 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.28 +0.03 34 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.03 +0.02 28 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.80 +0.01 25 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.59 +0.02 23 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.41 +0.02 22 0 334 0
30DEC25 6.75 C 0.23 0.23 0.23 0.26 0.00 21 245 333 +245
30DEC25 7.00 C 0.14 0.14 0.14 0.17 0.00 22 95 296 +95
30DEC25 7.25 C 0.00 0.00 0.00 0.10 +0.01 22 0 167 0
30DEC25 7.50 C 0.00 0.00 0.00 0.06 0.00 23 0 107 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 0.00 22 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 200 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.07 +0.02 45 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.50 -0.01 24 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.29 +0.03 31 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.03 +0.01 24 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.81 +0.02 23 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.60 0.00 22 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.43 +0.01 21 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.06 0.00 20 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 21 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30MAR26 4.70 C 0.00 0.00 0.00 2.07 +0.02 40 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.50 -0.01 22 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.29 +0.02 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.03 0.00 21 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.81 0.00 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
30MAR26 6.50 C 0.46 0.46 0.45 0.45 -0.01 20 8 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.30 -0.01 19 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 -0.01 19 0 40 0
30MAR26 7.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 0.00 20 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.08 +0.03 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.98 +0.03 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.86 +0.01 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.76 +0.01 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.53 +0.02 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.29 +0.01 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.07 +0.01 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.87 +0.01 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.70 +0.01 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.57 +0.03 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.43 +0.01 20 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 +0.02 21 0 42 0
29JUN26 7.25 C 0.00 0.00 0.00 0.26 +0.02 21 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.08 +0.03 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.98 +0.03 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.86 0.00 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.76 0.00 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.53 0.00 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.32 0.00 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.10 -0.02 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.93 -0.01 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.77 -0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.64 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.52 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.43 +0.01 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.34 +0.01 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
TOTAL CALL 1,939 10,108 +712
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT25 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT25 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT25 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT25 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 220 0
30OCT25 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 250 0
30OCT25 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30OCT25 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 722 0
30OCT25 6.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 1,565 0
30OCT25 6.75 P 0.15 0.15 0.15 0.14 0.00 23 100 452 +10
30OCT25 7.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 599 0
30OCT25 7.25 P 0.00 0.00 0.00 0.55 +0.01 0 0 300 0
30OCT25 7.50 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30OCT25 7.75 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
30OCT25 8.00 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30OCT25 8.25 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
30OCT25 8.50 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30OCT25 8.75 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
30OCT25 9.00 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
30OCT25 9.25 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 2.80 +0.01 0 0 0 0
30OCT25 9.75 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 40 0
27NOV25 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 367 0
27NOV25 6.50 P 0.10 0.10 0.10 0.12 +0.02 24 71 285 +71
27NOV25 6.75 P 0.21 0.23 0.19 0.22 +0.01 22 568 648 +386
27NOV25 7.00 P 0.00 0.00 0.00 0.38 0.00 23 0 365 0
27NOV25 7.25 P 0.00 0.00 0.00 0.60 +0.03 26 0 244 0
27NOV25 7.50 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 2.32 +0.03 56 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.80 +0.01 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.09 +0.01 22 0 423 0
30DEC25 6.50 P 0.15 0.16 0.15 0.16 0.00 22 90 801 +30
30DEC25 6.75 P 0.28 0.28 0.28 0.28 +0.01 22 100 412 +100
30DEC25 7.00 P 0.00 0.00 0.00 0.42 0.00 21 0 335 0
30DEC25 7.25 P 0.00 0.00 0.00 0.60 0.00 21 0 50 0
30DEC25 7.50 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.32 +0.03 44 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.80 +0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.15 +0.02 21 0 140 0
29JAN26 6.50 P 0.24 0.24 0.24 0.24 +0.01 20 12 152 +12
29JAN26 6.75 P 0.00 0.00 0.00 0.37 +0.01 20 0 6 0
29JAN26 7.00 P 0.00 0.00 0.00 0.54 +0.01 20 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.71 -0.01 18 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.92 -0.01 16 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.12 -0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.36 - 0 0 0 -
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 -0.01 19 0 67 0
30MAR26 6.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 960 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 -0.01 19 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.29 +0.01 19 0 260 0
30MAR26 6.75 P 0.00 0.00 0.00 0.42 -0.01 19 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.57 -0.01 19 0 18 0
30MAR26 7.25 P 0.00 0.00 0.00 0.78 +0.02 20 0 6 0
30MAR26 7.50 P 0.00 0.00 0.00 0.99 +0.03 21 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.22 +0.04 23 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.44 +0.03 22 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.68 +0.03 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.92 +0.03 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.16 +0.03 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.40 +0.02 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.65 +0.02 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.89 +0.02 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.14 +0.02 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 22 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 21 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 +0.02 21 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 +0.02 21 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 30 0
29JUN26 6.25 P 0.00 0.00 0.00 0.28 +0.03 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.38 +0.03 21 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.51 +0.03 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.84 +0.03 21 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.03 +0.03 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.26 +0.05 22 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.47 +0.04 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.70 +0.04 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.94 +0.04 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.18 +0.04 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.42 +0.04 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.67 +0.04 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.91 +0.03 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.14 +0.02 25 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 +0.01 20 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 +0.03 21 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 +0.03 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.45 +0.05 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 +0.05 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.74 +0.06 22 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.91 +0.06 22 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 +0.06 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.30 +0.06 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.52 +0.07 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.75 +0.07 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.94 +0.03 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.18 +0.04 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 +0.03 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.67 +0.04 26 0 0 0
TOTAL PUT 941 12,010 +609
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$ 12.94
30OCT25 8.50 C 0.00 0.00 0.00 4.45 -0.19 0 0 0 0
30OCT25 8.75 C 0.00 0.00 0.00 4.20 -0.19 0 0 0 0
30OCT25 9.00 C 0.00 0.00 0.00 3.95 -0.19 0 0 0 0
30OCT25 9.25 C 0.00 0.00 0.00 3.70 -0.19 0 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 3.45 -0.19 0 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 3.20 -0.19 0 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 2.95 -0.19 0 0 0 0
30OCT25 10.50 C 0.00 0.00 0.00 2.45 -0.19 0 0 0 0
30OCT25 11.00 C 0.00 0.00 0.00 1.95 -0.19 0 0 1 0
30OCT25 11.50 C 0.00 0.00 0.00 1.45 -0.20 0 0 66 0
30OCT25 12.00 C 0.00 0.00 0.00 0.96 -0.19 20 0 16 0
30OCT25 12.50 C 0.00 0.00 0.00 0.50 -0.17 20 0 910 0
30OCT25 13.00 C 0.24 0.25 0.17 0.19 -0.11 21 430 1,126 +150
30OCT25 13.50 C 0.00 0.00 0.00 0.05 -0.04 22 0 363 0
30OCT25 14.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 33 0
30OCT25 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30OCT25 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30OCT25 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT25 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT25 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT25 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT25 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT25 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 4.47 -0.19 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 4.22 -0.20 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.98 -0.19 45 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.73 -0.19 41 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.48 -0.19 36 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.23 -0.19 32 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.98 -0.19 26 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.48 -0.19 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 1.99 -0.19 23 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.50 -0.18 21 0 0 0
27NOV25 12.00 C 1.16 1.16 1.16 1.04 -0.16 20 6 11 -6
27NOV25 12.50 C 0.00 0.00 0.00 0.68 -0.15 22 0 55 0
27NOV25 13.00 C 0.00 0.00 0.00 0.40 -0.10 23 0 0 0
27NOV25 13.50 C 0.23 0.23 0.23 0.23 -0.04 24 22 282 +22
27NOV25 14.00 C 0.17 0.17 0.12 0.11 -0.03 24 623 540 +536
27NOV25 14.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.49 -0.19 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.21 -0.23 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.00 -0.19 41 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.71 -0.23 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.47 -0.22 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.22 -0.22 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.98 -0.22 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.73 -0.22 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.51 -0.19 27 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.26 -0.19 21 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.01 -0.19 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.48 -0.23 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.05 -0.18 23 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.60 -0.17 23 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.17 -0.17 22 0 30 0
30DEC25 12.50 C 0.83 0.83 0.83 0.83 -0.11 23 9 198 0
30DEC25 13.00 C 0.00 0.00 0.00 0.54 -0.12 22 0 153 0
30DEC25 13.50 C 0.00 0.00 0.00 0.35 -0.08 23 0 14 0
30DEC25 14.00 C 0.00 0.00 0.00 0.21 -0.05 23 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.24 -0.23 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.99 -0.23 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.76 -0.21 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.51 -0.22 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.29 -0.19 21 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.03 -0.21 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.57 -0.18 23 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.12 -0.16 24 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.67 -0.16 23 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.26 -0.16 22 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.92 -0.15 22 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 0.65 -0.11 22 0 50 0
29JAN26 13.50 C 0.00 0.00 0.00 0.44 -0.08 22 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.31 -0.05 23 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.19 -0.04 23 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.25 -0.23 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.01 -0.23 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.77 -0.22 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.52 -0.22 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.28 -0.22 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.04 -0.21 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.80 -0.21 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.55 -0.21 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.30 -0.22 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.07 -0.21 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.62 -0.18 23 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.16 -0.19 22 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.76 -0.16 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.39 -0.14 23 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.07 -0.12 23 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.80 -0.10 23 0 110 0
30MAR26 13.50 C 0.00 0.00 0.00 0.59 -0.07 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.41 -0.07 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.30 -0.04 23 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.78 -0.21 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.53 -0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.29 -0.21 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.05 -0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.80 -0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.56 -0.20 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.32 -0.20 16 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.09 -0.20 20 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.65 -0.17 22 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.23 -0.15 22 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.84 -0.14 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.50 -0.12 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.20 -0.11 22 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.95 -0.06 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.74 -0.07 22 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.57 -0.06 22 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.42 -0.06 22 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.34 -0.02 23 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.56 -0.19 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.30 -0.20 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.06 -0.20 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.82 -0.21 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.60 -0.19 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.36 -0.20 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.13 -0.21 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.73 -0.18 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.32 -0.20 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.04 -0.12 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.74 -0.10 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.47 -0.08 24 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.23 -0.03 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 -0.06 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.84 -0.05 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.67 -0.06 24 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 -0.04 24 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.35 -0.03 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
TOTAL CALL 1,090 4,786 +702
30OCT25 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30OCT25 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT25 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT25 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT25 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT25 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
30OCT25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30OCT25 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 277 0
30OCT25 12.00 P 0.02 0.02 0.02 0.01 0.00 23 40 561 0
30OCT25 12.50 P 0.00 0.00 0.00 0.06 +0.02 22 0 655 0
30OCT25 13.00 P 0.18 0.18 0.18 0.25 +0.09 23 20 939 +20
30OCT25 13.50 P 0.00 0.00 0.00 0.61 +0.16 24 0 30 0
30OCT25 14.00 P 0.93 0.93 0.93 1.09 +0.19 32 4 4 +4
30OCT25 14.50 P 0.00 0.00 0.00 1.60 +0.23 45 0 0 0
30OCT25 15.00 P 0.00 0.00 0.00 2.09 +0.22 52 0 0 0
30OCT25 15.50 P 0.00 0.00 0.00 2.62 +0.25 69 0 0 0
30OCT25 16.00 P 0.00 0.00 0.00 3.12 +0.25 78 0 0 0
30OCT25 16.50 P 0.00 0.00 0.00 3.62 +0.25 86 0 0 0
30OCT25 17.00 P 0.00 0.00 0.00 4.12 +0.25 94 0 0 0
30OCT25 17.50 P 0.00 0.00 0.00 4.62 +0.25 102 0 0 0
30OCT25 18.00 P 0.00 0.00 0.00 5.12 +0.25 109 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
27NOV25 11.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 57 0
27NOV25 12.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 70 0
27NOV25 12.50 P 0.20 0.20 0.20 0.22 +0.07 24 1 101 +1
27NOV25 13.00 P 0.00 0.00 0.00 0.44 +0.11 24 0 38 0
27NOV25 13.50 P 0.00 0.00 0.00 0.76 +0.15 25 0 10 0
27NOV25 14.00 P 0.00 0.00 0.00 1.16 +0.17 27 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 1.62 +0.23 30 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.09 +0.22 32 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 2.64 +0.27 44 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.15 +0.28 51 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.67 +0.30 58 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.17 +0.30 63 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.67 +0.30 68 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 5.17 +0.30 72 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30DEC25 12.00 P 0.17 0.21 0.17 0.17 +0.04 23 253 2,646 +252
30DEC25 12.50 P 0.00 0.00 0.00 0.32 +0.06 23 0 235 0
30DEC25 13.00 P 0.00 0.00 0.00 0.55 +0.10 24 0 160 0
30DEC25 13.50 P 0.00 0.00 0.00 0.85 +0.13 24 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.23 +0.16 25 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.66 +0.21 26 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.09 +0.20 25 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.64 +0.27 34 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.15 +0.28 40 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.67 +0.30 45 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.17 +0.30 49 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.67 +0.30 53 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.17 +0.30 56 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.23 +0.05 23 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.40 +0.08 23 0 315 0
29JAN26 13.00 P 0.00 0.00 0.00 0.63 +0.10 23 0 70 0
29JAN26 13.50 P 0.00 0.00 0.00 0.93 +0.14 24 0 35 0
29JAN26 14.00 P 0.00 0.00 0.00 1.29 +0.16 24 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.68 +0.19 24 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.11 +0.19 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.64 +0.26 30 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.15 +0.28 35 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.67 +0.30 39 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.17 +0.30 43 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.67 +0.30 46 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.17 +0.04 23 0 1,006 0
30MAR26 11.50 P 0.00 0.00 0.00 0.28 +0.05 23 0 1,020 0
30MAR26 12.00 P 0.00 0.00 0.00 0.44 +0.07 23 0 80 0
30MAR26 12.50 P 0.00 0.00 0.00 0.64 +0.09 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.89 +0.10 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.20 +0.12 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.55 +0.14 23 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.99 +0.22 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.41 +0.23 26 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.86 +0.25 27 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.33 +0.27 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.81 +0.29 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.30 +0.31 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.80 +0.33 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.30 +0.34 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 +0.02 23 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 +0.04 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 +0.06 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 +0.08 23 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.56 +0.08 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.77 +0.10 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.03 +0.09 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.32 +0.12 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.66 +0.14 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.03 +0.16 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.50 +0.24 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.93 +0.26 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.38 +0.28 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.83 +0.27 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.31 +0.29 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.80 +0.31 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.30 +0.33 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.03 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.04 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 +0.04 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 +0.06 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.41 +0.08 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.57 +0.10 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.76 +0.11 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.96 +0.10 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.26 +0.13 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.52 +0.14 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.84 +0.15 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.25 +0.22 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.64 +0.24 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.06 +0.27 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.49 +0.28 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.94 +0.30 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.40 +0.32 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.87 +0.33 30 0 0 0
TOTAL PUT 318 9,777 +277
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$ 112.90
17OCT25 95.00 C 0.00 0.00 0.00 17.90 -4.91 0 0 0 0
17OCT25 97.50 C 0.00 0.00 0.00 15.40 -4.91 0 0 0 0
17OCT25 100.00 C 0.00 0.00 0.00 12.90 -4.91 0 0 0 0
17OCT25 102.50 C 0.00 0.00 0.00 10.40 -4.91 0 0 0 0
17OCT25 105.00 C 0.00 0.00 0.00 7.90 -4.91 0 0 0 0
17OCT25 107.50 C 0.00 0.00 0.00 5.40 -4.91 0 0 0 0
17OCT25 110.00 C 4.00 4.00 2.50 2.90 -4.94 0 82 0 0
17OCT25 112.50 C 1.68 1.68 0.33 0.40 -5.06 0 576 0 0
17OCT25 115.00 C 1.45 1.45 0.20 0.00 -3.44 0 826 695 +651
17OCT25 117.50 C 0.77 0.77 0.10 0.00 -1.78 0 27 136 -1
17OCT25 120.00 C 0.18 0.18 0.11 0.00 -0.74 0 42 499 -38
17OCT25 122.50 C 0.00 0.00 0.00 0.00 -0.25 0 0 1,273 0
17OCT25 125.00 C 0.03 0.03 0.03 0.00 -0.07 0 12 309 -12
17OCT25 127.50 C 0.05 0.05 0.05 0.00 -0.02 0 10 345 -1
17OCT25 130.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 779 -5
17OCT25 132.50 C 0.04 0.04 0.04 0.00 -0.01 0 10 687 -10
17OCT25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 653 0
17OCT25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 468 0
17OCT25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,206 0
17OCT25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
17OCT25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 986 0
17OCT25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
17OCT25 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
17OCT25 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
17OCT25 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
17OCT25 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
17OCT25 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
17OCT25 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
24OCT25 95.00 C 0.00 0.00 0.00 18.02 -4.86 59 0 0 0
24OCT25 97.50 C 0.00 0.00 0.00 15.59 -4.81 59 0 0 0
24OCT25 100.00 C 0.00 0.00 0.00 13.23 -4.72 59 0 0 0
24OCT25 102.50 C 0.00 0.00 0.00 10.97 -4.57 58 0 0 0
24OCT25 105.00 C 0.00 0.00 0.00 8.95 -4.25 60 0 0 0
24OCT25 107.50 C 0.00 0.00 0.00 7.05 -3.92 60 0 0 0
24OCT25 110.00 C 6.03 6.03 5.60 5.18 -3.73 56 15 15 +15
24OCT25 112.50 C 0.00 0.00 0.00 3.81 -3.23 57 0 0 0
24OCT25 115.00 C 3.47 3.47 2.75 2.70 -2.83 57 109 74 +67
24OCT25 117.50 C 3.29 3.29 1.76 1.86 -2.26 57 188 140 +69
24OCT25 120.00 C 2.46 2.46 1.08 1.23 -1.64 58 468 456 +157
24OCT25 122.50 C 1.60 1.60 0.75 0.79 -1.27 58 119 1,216 0
24OCT25 125.00 C 0.89 0.89 0.58 0.51 -0.89 59 51 1,053 -8
24OCT25 127.50 C 0.64 0.64 0.37 0.31 -0.61 59 29 1,882 +2
24OCT25 130.00 C 0.35 0.35 0.35 0.18 -0.40 59 50 400 +50
24OCT25 132.50 C 0.00 0.00 0.00 0.10 -0.26 59 0 173 0
24OCT25 135.00 C 0.26 0.26 0.20 0.06 -0.15 60 88 290 +46
24OCT25 137.50 C 0.00 0.00 0.00 0.03 -0.09 59 0 0 0
24OCT25 140.00 C 0.00 0.00 0.00 0.02 -0.05 61 0 80 0
24OCT25 142.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
24OCT25 145.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
24OCT25 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
30OCT25 60.00 C 0.00 0.00 0.00 52.98 -4.90 108 0 30 0
30OCT25 62.50 C 0.00 0.00 0.00 50.48 -4.90 93 0 0 0
30OCT25 65.00 C 0.00 0.00 0.00 47.98 -4.91 0 0 0 0
30OCT25 67.50 C 0.00 0.00 0.00 45.48 -4.91 0 0 11 0
30OCT25 70.00 C 0.00 0.00 0.00 43.14 -4.75 123 0 91 0
30OCT25 72.50 C 0.00 0.00 0.00 40.49 -4.91 0 0 0 0
30OCT25 75.00 C 0.00 0.00 0.00 37.99 -4.91 0 0 0 0
30OCT25 77.50 C 0.00 0.00 0.00 35.50 -4.90 63 0 0 0
30OCT25 80.00 C 0.00 0.00 0.00 33.00 -4.91 0 0 353 0
30OCT25 82.50 C 0.00 0.00 0.00 30.43 -4.98 0 0 470 0
30OCT25 85.00 C 0.00 0.00 0.00 28.02 -4.90 57 0 1,349 0
30OCT25 87.50 C 0.00 0.00 0.00 25.53 -4.89 54 0 1,449 0
30OCT25 90.00 C 0.00 0.00 0.00 23.65 -4.29 87 0 2,770 0
30OCT25 92.50 C 0.00 0.00 0.00 20.64 -4.82 56 0 1,795 0
30OCT25 95.00 C 0.00 0.00 0.00 18.65 -4.35 70 0 4,063 0
30OCT25 97.50 C 0.00 0.00 0.00 15.94 -4.64 56 0 1,067 0
30OCT25 100.00 C 0.00 0.00 0.00 14.13 -4.08 65 0 3,500 0
30OCT25 102.50 C 0.00 0.00 0.00 11.66 -4.53 56 0 2,595 0
30OCT25 105.00 C 0.00 0.00 0.00 9.40 -4.31 51 0 856 0
30OCT25 107.50 C 0.00 0.00 0.00 7.94 -3.70 56 0 1,038 0
30OCT25 110.00 C 8.11 8.11 6.23 6.24 -3.49 54 151 3,013 -6
30OCT25 112.50 C 5.67 5.67 4.74 4.95 -3.05 55 1,785 3,103 +1,539
30OCT25 115.00 C 5.00 5.00 3.73 3.83 -2.70 55 222 2,428 -17
30OCT25 117.50 C 4.00 4.00 2.87 2.94 -2.24 55 146 1,971 +15
30OCT25 120.00 C 3.35 3.35 2.07 2.15 -1.90 55 795 2,445 -115
30OCT25 122.50 C 2.30 2.30 1.56 1.59 -1.48 55 259 1,721 +98
30OCT25 125.00 C 1.68 1.68 1.15 1.15 -1.21 56 582 2,547 +35
30OCT25 127.50 C 1.29 1.29 0.85 0.84 -0.90 56 317 4,181 +35
30OCT25 130.00 C 0.88 0.88 0.65 0.58 -0.68 56 854 6,532 +547
30OCT25 132.50 C 0.78 0.78 0.53 0.39 -0.50 56 117 5,120 +82
30OCT25 135.00 C 0.50 0.50 0.41 0.26 -0.36 56 136 3,354 +124
30OCT25 137.50 C 0.43 0.43 0.40 0.17 -0.26 56 21 3,048 -1
30OCT25 140.00 C 0.35 0.35 0.27 0.11 -0.18 56 337 4,178 -196
30OCT25 142.50 C 0.28 0.28 0.25 0.07 -0.12 56 16 894 -12
30OCT25 145.00 C 0.21 0.21 0.21 0.05 -0.08 57 45 1,424 -40
30OCT25 147.50 C 0.00 0.00 0.00 0.03 -0.05 56 0 458 0
30OCT25 150.00 C 0.20 0.20 0.13 0.02 -0.03 57 69 1,457 -28
30OCT25 152.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 826 0
30OCT25 155.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 1,396 0
30OCT25 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 4,047 0
30OCT25 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,076 0
30OCT25 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,224 0
27NOV25 60.00 C 0.00 0.00 0.00 53.14 -4.90 58 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 50.65 -4.90 55 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 48.17 -4.90 59 0 4 0
27NOV25 67.50 C 0.00 0.00 0.00 45.69 -4.89 58 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 43.22 -4.88 59 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 40.76 -4.86 58 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 38.31 -4.84 58 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 35.89 -4.81 58 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 33.76 -4.50 66 0 105 0
27NOV25 82.50 C 0.00 0.00 0.00 31.67 -4.17 70 0 665 0
27NOV25 85.00 C 0.00 0.00 0.00 29.14 -4.32 64 0 821 0
27NOV25 87.50 C 0.00 0.00 0.00 26.89 -4.22 63 0 748 0
27NOV25 90.00 C 25.32 25.32 25.32 24.70 -4.12 62 15 624 0
27NOV25 92.50 C 0.00 0.00 0.00 22.33 -4.25 58 0 282 0
27NOV25 95.00 C 0.00 0.00 0.00 20.32 -4.10 58 0 651 0
27NOV25 97.50 C 0.00 0.00 0.00 18.40 -3.93 58 0 337 0
27NOV25 100.00 C 0.00 0.00 0.00 16.14 -4.18 54 0 1,215 0
27NOV25 102.50 C 15.50 15.50 15.50 15.22 -3.29 61 1 916 0
27NOV25 105.00 C 14.08 14.08 14.08 13.30 -3.47 58 22 864 0
27NOV25 107.50 C 0.00 0.00 0.00 11.80 -3.12 58 0 1,538 0
27NOV25 110.00 C 0.00 0.00 0.00 10.37 -2.97 57 0 372 0
27NOV25 112.50 C 9.96 9.96 9.96 9.14 -2.85 58 27 1,483 +27
27NOV25 115.00 C 9.87 9.87 8.13 8.00 -2.43 57 40 1,269 -20
27NOV25 117.50 C 8.69 8.69 7.54 6.99 -2.33 58 60 449 +30
27NOV25 120.00 C 6.60 6.60 5.94 6.09 -2.15 58 222 2,512 -135
27NOV25 122.50 C 6.72 6.72 5.24 5.26 -2.00 58 181 238 -69
27NOV25 125.00 C 5.48 5.48 4.57 4.61 -1.78 58 251 1,016 -1
27NOV25 127.50 C 4.39 4.39 3.91 4.01 -1.53 58 81 920 -1
27NOV25 130.00 C 3.80 3.80 3.37 3.49 -1.29 59 150 4,896 -72
27NOV25 132.50 C 0.00 0.00 0.00 2.99 -1.13 59 0 1,082 0
27NOV25 135.00 C 2.67 2.67 2.59 2.55 -0.98 59 56 3,380 -14
27NOV25 137.50 C 2.36 2.36 2.29 2.16 -0.85 59 22 1,112 +11
27NOV25 140.00 C 2.32 2.32 1.97 1.83 -0.74 59 333 1,617 +16
27NOV25 142.50 C 2.26 2.26 2.26 1.54 -0.64 59 22 336 +22
27NOV25 145.00 C 2.02 2.02 1.58 1.30 -0.54 59 170 828 +130
27NOV25 147.50 C 1.55 1.55 1.40 1.09 -0.46 59 79 543 +57
27NOV25 150.00 C 1.48 1.48 1.20 0.91 -0.39 59 24 1,151 -6
27NOV25 152.50 C 0.00 0.00 0.00 0.76 -0.33 59 0 249 0
27NOV25 155.00 C 0.00 0.00 0.00 0.63 -0.28 59 0 523 0
27NOV25 157.50 C 0.00 0.00 0.00 0.52 -0.24 58 0 191 0
27NOV25 160.00 C 0.00 0.00 0.00 0.43 -0.20 58 0 180 0
27NOV25 162.50 C 0.84 0.84 0.84 0.36 -0.17 59 125 774 +73
30DEC25 42.00 C 0.00 0.00 0.00 71.20 -4.90 59 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 70.21 -4.90 66 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 69.21 -4.91 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 68.22 -4.91 0 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 67.23 -4.90 59 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 66.24 -4.90 62 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 65.24 -4.91 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 64.25 -4.90 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 63.26 -4.90 56 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 60.78 -4.90 55 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 58.30 -4.90 54 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 55.82 -4.90 52 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 53.35 -4.89 53 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 50.89 -4.88 53 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 48.51 -4.79 59 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 45.99 -4.84 53 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 43.88 -4.50 63 0 5 0
30DEC25 72.50 C 0.00 0.00 0.00 41.31 -4.63 57 0 185 0
30DEC25 75.00 C 0.00 0.00 0.00 38.93 -4.59 56 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 36.61 -4.52 56 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 34.29 -4.47 55 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 32.06 -4.37 54 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 29.90 -4.25 54 0 4,045 0
30DEC25 87.50 C 0.00 0.00 0.00 27.77 -4.15 54 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 25.28 -4.46 49 0 9,295 0
30DEC25 92.50 C 0.00 0.00 0.00 23.93 -3.71 55 0 1,804 0
30DEC25 95.00 C 0.00 0.00 0.00 21.79 -3.81 53 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 19.87 -3.78 52 0 2,054 0
30DEC25 100.00 C 18.90 18.90 18.90 18.31 -3.46 53 2 10,262 0
30DEC25 102.50 C 0.00 0.00 0.00 16.22 -3.77 50 0 2,199 0
30DEC25 105.00 C 0.00 0.00 0.00 14.88 -3.46 51 0 9,365 0
30DEC25 107.50 C 13.23 13.23 13.23 14.17 -2.53 54 4 1,400 -4
30DEC25 110.00 C 12.82 12.83 12.00 12.30 -2.90 52 33 2,058 +1
30DEC25 112.50 C 11.02 11.02 11.02 11.09 -2.71 52 5 1,845 0
30DEC25 115.00 C 11.60 11.60 9.85 9.97 -2.59 52 1,709 12,916 +987
30DEC25 117.50 C 9.90 9.90 8.93 8.97 -2.41 52 84 1,193 -24
30DEC25 120.00 C 8.89 8.95 8.04 8.06 -2.21 52 1,366 2,289 +832
30DEC25 122.50 C 0.00 0.00 0.00 7.25 -2.07 52 0 1,750 0
30DEC25 125.00 C 0.00 0.00 0.00 6.51 -1.89 52 0 652 0
30DEC25 127.50 C 0.00 0.00 0.00 5.85 -1.66 53 0 1,608 0
30DEC25 130.00 C 5.31 5.43 5.20 5.33 -1.36 53 220 6,184 -34
30DEC25 132.50 C 5.37 5.37 5.37 4.72 -1.23 53 30 1,478 -30
30DEC25 135.00 C 4.40 4.40 4.40 4.18 -1.10 53 22 4,414 0
30DEC25 137.50 C 4.10 4.10 3.90 3.69 -0.99 53 4 1,715 +4
30DEC25 140.00 C 3.63 3.66 3.63 3.26 -0.88 53 28 1,002 +8
30DEC25 142.50 C 0.00 0.00 0.00 2.87 -0.78 53 0 3,539 0
30DEC25 145.00 C 3.30 3.30 2.87 2.52 -0.69 53 70 752 +13
30DEC25 147.50 C 0.00 0.00 0.00 2.21 -0.61 53 0 131 0
30DEC25 150.00 C 2.37 2.37 2.37 1.94 -0.54 53 2 1,329 0
30DEC25 152.50 C 0.00 0.00 0.00 1.70 -0.47 53 0 369 0
30DEC25 155.00 C 0.00 0.00 0.00 1.48 -0.42 53 0 361 0
30DEC25 157.50 C 0.00 0.00 0.00 1.29 -0.37 53 0 110 0
30DEC25 160.00 C 1.95 1.95 1.60 1.13 -0.32 53 34 1,415 -20
30DEC25 162.50 C 0.00 0.00 0.00 0.98 -0.28 53 0 166 0
30DEC25 165.00 C 0.00 0.00 0.00 0.85 -0.24 53 0 405 0
30DEC25 167.50 C 0.00 0.00 0.00 0.74 -0.21 53 0 277 0
30DEC25 170.00 C 1.35 1.35 1.15 0.65 -0.17 53 127 1,371 -10
30DEC25 172.50 C 0.00 0.00 0.00 0.56 -0.15 53 0 93 0
30DEC25 175.00 C 0.00 0.00 0.00 0.48 -0.14 53 0 121 0
30DEC25 177.50 C 0.00 0.00 0.00 0.42 -0.12 53 0 178 0
30DEC25 180.00 C 0.00 0.00 0.00 0.35 -0.11 53 0 3,947 0
30DEC25 182.50 C 0.00 0.00 0.00 0.31 -0.09 53 0 1,461 0
30DEC25 185.00 C 0.00 0.00 0.00 0.26 -0.08 52 0 167 0
30DEC25 187.50 C 0.00 0.00 0.00 0.23 -0.06 53 0 79 0
30DEC25 190.00 C 0.00 0.00 0.00 0.20 -0.05 53 0 434 0
30DEC25 192.50 C 0.00 0.00 0.00 0.17 -0.05 53 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.15 -0.03 53 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.13 -0.03 53 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.11 -0.03 53 0 304 0
30DEC25 205.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.05 0.00 53 0 237 0
30DEC25 220.00 C 0.43 0.43 0.39 0.04 0.00 54 149 1,011 -75
29JAN26 95.00 C 0.00 0.00 0.00 22.97 -3.81 50 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 21.20 -3.72 50 0 0 0
29JAN26 100.00 C 19.50 19.50 19.43 19.64 -3.51 50 3 3 +3
29JAN26 102.50 C 0.00 0.00 0.00 18.11 -3.34 50 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 16.66 -3.18 50 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 15.30 -3.02 50 0 0 0
29JAN26 110.00 C 13.94 13.94 13.94 13.87 -3.00 49 10 10 +10
29JAN26 112.50 C 0.00 0.00 0.00 12.69 -2.82 50 0 30 0
29JAN26 115.00 C 11.61 11.93 11.20 11.59 -2.65 50 1,018 1,047 +935
29JAN26 117.50 C 0.00 0.00 0.00 10.59 -2.40 50 0 378 0
29JAN26 120.00 C 11.41 11.41 10.08 9.68 -2.30 50 69 708 +67
29JAN26 122.50 C 10.57 10.57 10.47 8.85 -2.09 50 51 240 +51
29JAN26 125.00 C 0.00 0.00 0.00 8.09 -1.95 50 0 284 0
29JAN26 127.50 C 8.60 8.60 8.60 7.40 -1.87 51 30 364 0
29JAN26 130.00 C 7.90 7.90 7.15 6.76 -1.69 51 40 459 -10
29JAN26 132.50 C 7.28 7.28 6.35 6.10 -1.57 51 61 587 0
29JAN26 135.00 C 6.17 6.17 5.58 5.51 -1.44 51 60 1,268 0
29JAN26 137.50 C 6.17 6.17 6.17 4.96 -1.33 51 30 659 +24
29JAN26 140.00 C 4.90 4.90 4.90 4.47 -1.21 51 4 1,940 +4
29JAN26 142.50 C 0.00 0.00 0.00 4.02 -1.11 51 0 171 0
29JAN26 145.00 C 0.00 0.00 0.00 3.61 -1.01 51 0 225 0
29JAN26 147.50 C 0.00 0.00 0.00 3.24 -0.92 51 0 107 0
29JAN26 150.00 C 0.00 0.00 0.00 2.90 -0.73 51 0 120 0
29JAN26 152.50 C 0.00 0.00 0.00 2.52 -0.74 50 0 89 0
29JAN26 155.00 C 0.00 0.00 0.00 2.26 -0.67 50 0 324 0
29JAN26 157.50 C 0.00 0.00 0.00 2.02 -0.61 50 0 95 0
29JAN26 160.00 C 0.00 0.00 0.00 1.80 -0.55 50 0 85 0
29JAN26 162.50 C 0.00 0.00 0.00 1.61 -0.50 50 0 1,401 0
30MAR26 42.00 C 0.00 0.00 0.00 71.57 -4.90 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 70.59 -4.89 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 69.60 -4.90 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 68.62 -4.90 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 67.64 -4.90 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 66.66 -4.90 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 65.69 -4.89 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 64.71 -4.88 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 63.73 -4.89 48 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 61.30 -4.87 49 0 0 0
30MAR26 55.00 C 62.23 62.23 62.23 58.88 -4.85 49 30 1,511 -30
30MAR26 57.50 C 0.00 0.00 0.00 56.47 -4.84 48 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 54.58 -4.32 60 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 51.73 -4.77 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 49.39 -4.74 48 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 47.10 -4.68 49 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 45.11 -4.36 52 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 42.63 -4.56 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.64 -4.30 50 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 38.54 -4.20 50 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 36.45 -4.14 50 0 502 0
30MAR26 82.50 C 0.00 0.00 0.00 34.40 -4.10 49 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 32.02 -4.44 47 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 30.49 -3.98 49 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 28.63 -3.93 48 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 26.83 -3.87 48 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 25.11 -3.80 48 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 23.33 -3.87 47 0 784 0
30MAR26 100.00 C 21.50 21.50 21.50 22.22 -3.33 49 1 735 -1
30MAR26 102.50 C 0.00 0.00 0.00 20.78 -3.19 49 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 19.41 -3.05 49 0 124 0
30MAR26 107.50 C 18.35 18.51 17.71 17.84 -3.19 48 122 254 +120
30MAR26 110.00 C 16.50 16.50 16.50 16.66 -3.00 48 7 660 0
30MAR26 112.50 C 15.37 15.37 15.37 15.52 -2.85 48 3 1,052 -3
30MAR26 115.00 C 16.00 16.00 14.02 14.32 -2.71 48 2,279 5,010 +1,356
30MAR26 117.50 C 0.00 0.00 0.00 13.47 -2.40 48 0 238 0
30MAR26 120.00 C 12.43 12.43 12.43 12.56 -2.26 48 4 1,454 -4
30MAR26 122.50 C 11.61 11.61 11.61 11.70 -2.14 49 3 409 0
30MAR26 125.00 C 10.83 10.83 10.83 10.91 -2.09 49 2 27,627 -2
30MAR26 127.50 C 10.31 10.31 10.31 10.18 -1.98 49 30 1,383 +30
30MAR26 130.00 C 0.00 0.00 0.00 9.49 -1.89 49 0 359 0
30MAR26 132.50 C 8.90 8.90 8.90 8.89 -1.71 49 2 1,308 0
30MAR26 135.00 C 9.40 9.40 8.17 8.22 -1.60 49 120 636 +30
30MAR26 137.50 C 8.14 8.14 7.87 7.59 -1.51 49 60 460 0
30MAR26 140.00 C 7.39 7.40 7.39 7.01 -1.41 49 22 363 +20
30MAR26 142.50 C 0.00 0.00 0.00 6.48 -1.31 49 0 201 0
30MAR26 145.00 C 0.00 0.00 0.00 5.97 -1.23 49 0 2,746 0
30MAR26 147.50 C 0.00 0.00 0.00 5.51 -1.14 49 0 138 0
30MAR26 150.00 C 5.60 5.60 5.60 5.08 -0.88 49 18 1,291 0
30MAR26 152.50 C 5.40 5.40 5.40 4.68 -0.82 49 2 71 +2
30MAR26 155.00 C 0.00 0.00 0.00 4.18 -0.90 49 0 20 0
30MAR26 157.50 C 0.00 0.00 0.00 3.85 -0.83 49 0 62 0
30MAR26 160.00 C 4.31 4.31 4.31 3.55 -0.76 49 1 27,402 -1
30MAR26 162.50 C 0.00 0.00 0.00 3.36 -0.61 49 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 3.00 -0.66 49 0 56 0
30MAR26 167.50 C 0.00 0.00 0.00 2.76 -0.61 49 0 43 0
30MAR26 170.00 C 0.00 0.00 0.00 2.54 -0.56 49 0 1,147 0
30MAR26 172.50 C 0.00 0.00 0.00 2.33 -0.52 49 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 2.14 -0.48 49 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 1.97 -0.44 49 0 31 0
30MAR26 180.00 C 0.00 0.00 0.00 1.81 -0.41 49 0 183 0
30MAR26 182.50 C 0.00 0.00 0.00 1.66 -0.38 49 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 1.57 -0.30 49 0 63 0
30MAR26 187.50 C 0.00 0.00 0.00 1.40 -0.32 49 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 1.28 -0.30 49 0 20 0
30MAR26 192.50 C 0.00 0.00 0.00 1.18 -0.27 49 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 1.08 -0.25 49 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.99 -0.23 49 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 0.94 -0.18 49 0 463 0
30MAR26 205.00 C 0.00 0.00 0.00 0.77 -0.18 49 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.65 -0.15 49 0 80 0
30MAR26 215.00 C 0.00 0.00 0.00 0.54 -0.13 49 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.46 -0.10 49 0 8 0
29JUN26 42.00 C 0.00 0.00 0.00 71.97 -4.88 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 71.00 -4.88 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 70.04 -4.87 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 69.07 -4.88 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 68.11 -4.87 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 67.15 -4.87 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 66.20 -4.85 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 65.25 -4.84 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 64.29 -4.84 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 61.93 -4.82 47 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 59.59 -4.79 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 57.28 -4.75 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 55.00 -4.71 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 52.75 -4.66 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 50.55 -4.60 47 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 48.38 -4.54 47 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 46.27 -4.46 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 44.20 -4.39 47 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 42.05 -4.44 46 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 40.22 -4.22 47 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 38.14 -4.30 46 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 36.20 -4.29 46 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 34.37 -4.23 45 0 65 0
29JUN26 87.50 C 0.00 0.00 0.00 32.64 -4.13 46 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 30.88 -4.12 45 0 1,482 0
29JUN26 92.50 C 0.00 0.00 0.00 29.23 -4.05 45 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 27.65 -3.98 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 26.14 -3.90 45 0 16 0
29JUN26 100.00 C 27.11 27.11 27.11 24.64 -3.86 45 2 85 +2
29JUN26 102.50 C 0.00 0.00 0.00 23.19 -3.84 45 0 4 0
29JUN26 105.00 C 21.93 21.93 21.93 22.05 -3.57 45 30 119 +10
29JUN26 107.50 C 0.00 0.00 0.00 20.82 -3.44 45 0 125 0
29JUN26 110.00 C 21.29 21.29 19.58 19.80 -3.17 46 147 483 +146
29JUN26 112.50 C 0.00 0.00 0.00 18.72 -2.75 46 0 285 0
29JUN26 115.00 C 18.14 18.14 17.83 17.70 -2.62 46 100 895 +100
29JUN26 117.50 C 0.00 0.00 0.00 16.74 -2.50 46 0 337 0
29JUN26 120.00 C 0.00 0.00 0.00 15.83 -2.39 46 0 212 0
29JUN26 122.50 C 16.12 16.18 16.12 14.98 -2.28 47 95 290 +95
29JUN26 125.00 C 14.13 14.13 14.05 14.17 -2.16 47 8 396 -6
29JUN26 127.50 C 14.39 14.39 14.39 13.42 -2.05 47 40 304 -36
29JUN26 130.00 C 0.00 0.00 0.00 12.66 -2.01 47 0 4,848 0
29JUN26 132.50 C 12.04 12.04 12.04 12.04 -1.88 47 2 810 0
29JUN26 135.00 C 0.00 0.00 0.00 11.42 -1.77 47 0 546 0
29JUN26 137.50 C 0.00 0.00 0.00 10.83 -1.71 48 0 570 0
29JUN26 140.00 C 0.00 0.00 0.00 10.20 -1.62 48 0 420 0
29JUN26 142.50 C 10.26 10.26 10.26 9.60 -1.53 48 1 259 +1
29JUN26 145.00 C 9.39 9.39 9.39 9.02 -1.45 48 2 247 0
29JUN26 147.50 C 0.00 0.00 0.00 8.48 -1.38 48 0 291 0
29JUN26 150.00 C 0.00 0.00 0.00 7.98 -1.30 48 0 338 0
29JUN26 152.50 C 0.00 0.00 0.00 7.50 -0.97 48 0 115 0
29JUN26 155.00 C 0.00 0.00 0.00 7.04 -0.93 47 0 165 0
29JUN26 157.50 C 0.00 0.00 0.00 6.43 -1.06 47 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 6.04 -1.01 47 0 290 0
29JUN26 162.50 C 0.00 0.00 0.00 5.67 -0.95 47 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 5.33 -0.90 47 0 123 0
29JUN26 167.50 C 0.00 0.00 0.00 5.00 -0.85 47 0 146 0
29JUN26 170.00 C 0.00 0.00 0.00 4.70 -0.80 47 0 1,767 0
29JUN26 172.50 C 0.00 0.00 0.00 4.41 -0.76 47 0 0 0
29JUN26 175.00 C 5.30 5.33 5.30 4.14 -0.71 47 33 40 0
29JUN26 177.50 C 0.00 0.00 0.00 3.89 -0.67 47 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 3.65 -0.63 47 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 3.43 -0.59 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 3.22 -0.56 47 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 3.02 -0.53 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 2.84 -0.49 47 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 2.67 -0.46 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 2.50 -0.44 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 2.35 -0.41 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 2.21 -0.38 47 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 1.94 -0.35 47 0 61 0
29JUN26 210.00 C 0.00 0.00 0.00 1.72 -0.30 47 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 1.51 -0.27 47 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 1.33 -0.24 47 0 91 0
29SEP26 65.00 C 0.00 0.00 0.00 51.74 -4.56 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.69 -4.50 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.69 -4.43 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.73 -4.37 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.83 -4.29 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.98 -4.22 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.19 -4.13 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.45 -4.05 46 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 36.77 -3.96 46 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 35.15 -3.87 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.58 -3.77 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 32.06 -3.69 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.60 -3.59 46 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 29.20 -3.49 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.85 -3.40 46 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 26.55 -3.30 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.65 -3.86 44 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 23.48 -3.74 44 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 22.66 -3.32 45 0 9 0
29SEP26 112.50 C 0.00 0.00 0.00 21.61 -3.18 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 20.60 -2.68 45 0 909 0
29SEP26 117.50 C 0.00 0.00 0.00 19.65 -2.58 45 0 58 0
29SEP26 120.00 C 0.00 0.00 0.00 18.76 -2.46 45 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 17.90 -2.38 46 0 100 0
29SEP26 125.00 C 0.00 0.00 0.00 17.09 -2.29 46 0 195 0
29SEP26 127.50 C 0.00 0.00 0.00 16.32 -2.21 46 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 15.59 -2.13 46 0 101 0
29SEP26 132.50 C 0.00 0.00 0.00 14.87 -2.08 46 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 14.21 -2.02 46 0 94 0
29SEP26 137.50 C 0.00 0.00 0.00 13.59 -1.96 46 0 147 0
29SEP26 140.00 C 0.00 0.00 0.00 12.97 -1.93 47 0 67 0
29SEP26 142.50 C 0.00 0.00 0.00 12.28 -2.01 46 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 11.74 -1.87 46 0 60 0
29SEP26 147.50 C 0.00 0.00 0.00 11.16 -1.80 46 0 30 0
29SEP26 150.00 C 10.92 10.92 10.92 10.61 -1.72 46 4 46 -4
29SEP26 152.50 C 0.00 0.00 0.00 10.08 -1.66 46 0 88 0
29SEP26 155.00 C 0.00 0.00 0.00 9.30 -1.87 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 9.10 -1.22 46 0 120 0
29SEP26 160.00 C 0.00 0.00 0.00 8.39 -1.43 46 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 7.98 -1.36 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 7.58 -1.31 46 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 7.20 -1.25 46 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 7.05 -0.99 46 0 3 0
29SEP26 172.50 C 0.00 0.00 0.00 6.70 -0.95 46 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 6.18 -1.10 46 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 5.87 -1.06 46 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 5.74 -0.85 46 0 19 0
29SEP26 182.50 C 0.00 0.00 0.00 5.30 -0.97 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 5.04 -0.92 46 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 4.79 -0.88 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.68 -0.72 46 0 19 0
29SEP26 192.50 C 0.00 0.00 0.00 4.45 -0.69 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 4.23 -0.80 46 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 4.02 -0.77 46 0 50 0
29SEP26 200.00 C 0.00 0.00 0.00 3.82 -0.74 46 0 124 0
29SEP26 205.00 C 0.00 0.00 0.00 3.45 -0.68 46 0 106 0
29SEP26 210.00 C 0.00 0.00 0.00 3.12 -0.62 46 0 30 0
29SEP26 215.00 C 0.00 0.00 0.00 2.74 -0.55 46 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 2.48 -0.50 46 0 60 0
TOTAL CALL 18,875 363,341 +7,647
17OCT25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
17OCT25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
17OCT25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
17OCT25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
17OCT25 110.00 P 0.03 0.03 0.03 0.00 -0.03 0 25 418 0
17OCT25 112.50 P 0.26 0.65 0.19 0.00 -0.15 0 843 563 +170
17OCT25 115.00 P 0.66 2.56 0.66 2.10 +1.55 0 921 0 -851
17OCT25 117.50 P 1.49 5.20 1.49 4.60 +3.22 0 234 0 -925
17OCT25 120.00 P 3.80 7.80 3.80 7.10 +4.27 0 101 0 -1,107
17OCT25 122.50 P 8.00 10.02 8.00 9.60 +4.80 0 50 0 -426
17OCT25 125.00 P 11.70 12.60 11.70 12.10 +4.85 0 12 0 -184
17OCT25 127.50 P 14.50 14.50 14.50 14.60 +4.89 0 2 0 -211
17OCT25 130.00 P 16.18 16.66 16.00 17.10 +4.90 0 71 0 -143
17OCT25 132.50 P 0.00 0.00 0.00 19.60 +4.90 0 0 0 -109
17OCT25 135.00 P 0.00 0.00 0.00 22.10 +4.90 0 0 0 -36
17OCT25 137.50 P 0.00 0.00 0.00 24.60 +4.90 0 1 0 -52
17OCT25 140.00 P 0.00 0.00 0.00 27.10 +4.90 0 0 0 0
17OCT25 142.50 P 0.00 0.00 0.00 29.60 +4.90 0 0 0 0
17OCT25 145.00 P 0.00 0.00 0.00 32.10 +4.90 0 0 0 0
17OCT25 147.50 P 0.00 0.00 0.00 34.60 +4.90 0 0 0 0
17OCT25 150.00 P 0.00 0.00 0.00 37.10 +4.90 0 0 0 0
17OCT25 152.50 P 0.00 0.00 0.00 39.60 +4.90 0 0 0 0
17OCT25 155.00 P 0.00 0.00 0.00 42.10 +4.90 0 0 0 0
17OCT25 157.50 P 0.00 0.00 0.00 44.60 +4.90 0 0 0 0
17OCT25 160.00 P 0.00 0.00 0.00 47.10 +4.90 0 0 0 0
17OCT25 162.50 P 0.00 0.00 0.00 49.60 +4.90 0 0 0 0
24OCT25 95.00 P 0.22 0.22 0.22 0.06 +0.05 60 26 26 +26
24OCT25 97.50 P 0.35 0.35 0.35 0.12 +0.09 59 30 30 +30
24OCT25 100.00 P 0.37 0.52 0.37 0.27 +0.20 59 39 39 +36
24OCT25 102.50 P 0.54 0.87 0.54 0.51 +0.35 59 66 95 +65
24OCT25 105.00 P 0.85 1.30 0.81 0.93 +0.61 59 583 408 +137
24OCT25 107.50 P 1.03 1.81 1.03 1.53 +0.92 59 213 230 +125
24OCT25 110.00 P 1.68 2.62 1.68 2.42 +1.37 60 320 233 +41
24OCT25 112.50 P 2.06 3.84 2.06 3.53 +1.84 60 724 792 +524
24OCT25 115.00 P 3.00 5.17 3.00 4.77 +2.27 58 690 557 +394
24OCT25 117.50 P 5.06 6.82 5.06 6.44 +2.90 58 72 135 +39
24OCT25 120.00 P 0.00 0.00 0.00 8.41 +3.52 61 2 73 +2
24OCT25 122.50 P 10.80 10.80 10.80 10.43 +3.90 61 3 252 0
24OCT25 125.00 P 0.00 0.00 0.00 12.69 +4.20 63 0 15 0
24OCT25 127.50 P 13.67 13.67 13.67 14.93 +4.42 63 1 1 0
24OCT25 130.00 P 0.00 0.00 0.00 17.44 +4.75 70 0 0 0
24OCT25 132.50 P 0.00 0.00 0.00 19.89 +4.91 75 0 2 0
24OCT25 135.00 P 0.00 0.00 0.00 22.12 +4.78 59 0 0 0
24OCT25 137.50 P 0.00 0.00 0.00 24.60 +4.84 0 1 1 +1
24OCT25 140.00 P 0.00 0.00 0.00 27.30 +5.08 89 0 0 0
24OCT25 142.50 P 0.00 0.00 0.00 29.90 +5.20 101 0 0 0
24OCT25 145.00 P 0.00 0.00 0.00 32.10 +4.90 0 0 0 0
24OCT25 147.50 P 0.00 0.00 0.00 34.60 +4.90 0 0 0 0
30OCT25 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 472 0
30OCT25 62.50 P 0.00 0.00 0.00 0.01 0.00 109 0 123 0
30OCT25 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 758 0
30OCT25 67.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1,399 0
30OCT25 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,720 0
30OCT25 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,579 0
30OCT25 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,290 0
30OCT25 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2,910 0
30OCT25 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4,474 0
30OCT25 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5,863 0
30OCT25 85.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 8,480 0
30OCT25 87.50 P 0.00 0.00 0.00 0.03 +0.02 57 0 3,035 0
30OCT25 90.00 P 0.00 0.00 0.00 0.06 +0.04 56 0 1,623 0
30OCT25 92.50 P 0.00 0.00 0.00 0.13 +0.09 56 0 804 0
30OCT25 95.00 P 0.50 0.51 0.50 0.24 +0.16 56 100 1,338 +34
30OCT25 97.50 P 0.55 0.77 0.52 0.42 +0.27 56 782 3,149 -74
30OCT25 100.00 P 0.70 1.08 0.70 0.71 +0.43 56 752 2,797 -108
30OCT25 102.50 P 0.79 1.47 0.79 1.14 +0.65 56 333 1,762 +73
30OCT25 105.00 P 1.18 2.03 1.18 1.72 +0.92 57 1,317 1,641 +235
30OCT25 107.50 P 1.61 2.72 1.61 2.49 +1.25 57 760 2,249 +203
30OCT25 110.00 P 2.17 3.75 2.17 3.46 +1.65 57 480 2,537 +120
30OCT25 112.50 P 3.56 4.65 3.56 4.60 +2.04 57 604 9,091 +73
30OCT25 115.00 P 3.76 6.19 3.76 5.96 +2.54 57 366 3,100 -266
30OCT25 117.50 P 5.52 7.58 5.52 7.58 +2.97 58 306 2,574 +13
30OCT25 120.00 P 7.66 8.80 7.66 9.18 +3.29 56 93 4,596 -77
30OCT25 122.50 P 10.70 10.70 10.70 10.75 +3.25 50 2 1,105 0
30OCT25 125.00 P 12.90 13.60 12.90 13.40 +4.16 60 40 2,589 +1
30OCT25 127.50 P 14.80 16.00 14.80 15.56 +4.32 61 46 5,659 -20
30OCT25 130.00 P 16.88 17.60 16.88 17.55 +4.27 56 36 2,306 -30
30OCT25 132.50 P 17.20 21.92 17.20 20.18 +4.74 65 3,534 3,740 -1,078
30OCT25 135.00 P 0.00 0.00 0.00 22.58 +4.90 68 0 1,433 0
30OCT25 137.50 P 0.00 0.00 0.00 25.27 +5.27 78 0 929 0
30OCT25 140.00 P 0.00 0.00 0.00 27.30 +4.93 67 0 298 0
30OCT25 142.50 P 29.78 29.78 29.78 29.90 +5.11 76 20 357 0
30OCT25 145.00 P 0.00 0.00 0.00 32.36 +5.12 78 0 216 0
30OCT25 147.50 P 0.00 0.00 0.00 34.60 +4.89 0 0 60 0
30OCT25 150.00 P 0.00 0.00 0.00 37.10 +4.90 0 0 25 0
30OCT25 152.50 P 0.00 0.00 0.00 39.60 +4.90 0 0 0 0
30OCT25 155.00 P 0.00 0.00 0.00 42.10 +4.90 0 0 0 0
30OCT25 157.50 P 0.00 0.00 0.00 44.60 +4.90 0 0 0 0
30OCT25 160.00 P 0.00 0.00 0.00 47.54 +5.34 110 0 4 -30
30OCT25 162.50 P 0.00 0.00 0.00 49.60 +4.90 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 708 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 513 0
27NOV25 65.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 849 0
27NOV25 67.50 P 0.00 0.00 0.00 0.03 +0.02 60 0 789 0
27NOV25 70.00 P 0.00 0.00 0.00 0.04 +0.03 58 0 1,406 0
27NOV25 72.50 P 0.00 0.00 0.00 0.07 +0.04 58 0 329 0
27NOV25 75.00 P 0.00 0.00 0.00 0.12 +0.07 59 0 1,388 0
27NOV25 77.50 P 0.64 0.64 0.64 0.19 +0.11 58 2 826 0
27NOV25 80.00 P 0.00 0.00 0.00 0.29 +0.16 58 0 2,183 0
27NOV25 82.50 P 0.00 0.00 0.00 0.43 +0.22 59 0 570 0
27NOV25 85.00 P 0.93 1.05 0.92 0.63 +0.31 59 21 2,041 +5
27NOV25 87.50 P 1.34 1.34 1.34 0.89 +0.42 59 65 1,124 0
27NOV25 90.00 P 1.09 1.60 1.09 1.21 +0.54 59 86 973 -1
27NOV25 92.50 P 1.75 1.80 1.75 1.60 +0.66 59 6 437 0
27NOV25 95.00 P 1.55 2.41 1.55 2.12 +0.85 59 43 402 -30
27NOV25 97.50 P 2.27 2.91 2.27 2.71 +1.04 59 296 749 +210
27NOV25 100.00 P 2.41 3.60 2.41 3.40 +1.20 59 125 868 +116
27NOV25 102.50 P 3.11 4.01 3.11 4.24 +1.44 59 167 392 +157
27NOV25 105.00 P 4.00 4.90 4.00 5.16 +1.73 59 73 2,317 +9
27NOV25 107.50 P 4.93 5.92 4.93 6.18 +2.01 59 147 7,234 0
27NOV25 110.00 P 5.43 7.27 5.43 7.28 +2.24 59 4,090 9,220 +3,370
27NOV25 112.50 P 6.70 8.69 6.70 8.51 +2.47 59 3,862 6,269 +3,558
27NOV25 115.00 P 8.12 9.85 8.12 9.85 +2.68 58 113 6,592 +1
27NOV25 117.50 P 9.95 11.35 9.95 11.34 +2.87 59 129 822 +109
27NOV25 120.00 P 12.10 13.10 12.10 12.82 +2.98 58 115 2,018 -5
27NOV25 122.50 P 0.00 0.00 0.00 14.55 +3.21 58 0 565 0
27NOV25 125.00 P 0.00 0.00 0.00 16.28 +3.30 58 0 2,052 0
27NOV25 127.50 P 18.00 18.00 18.00 18.00 +3.28 57 1 1,851 -1
27NOV25 130.00 P 0.00 0.00 0.00 20.48 +3.87 61 0 4,541 0
27NOV25 132.50 P 22.00 22.00 22.00 22.54 +3.99 62 1 688 0
27NOV25 135.00 P 0.00 0.00 0.00 24.52 +4.33 61 0 1,140 0
27NOV25 137.50 P 25.70 25.70 25.70 27.07 +4.52 65 1 635 -1
27NOV25 140.00 P 0.00 0.00 0.00 29.34 +5.08 67 0 1,145 0
27NOV25 142.50 P 0.00 0.00 0.00 31.25 +4.88 64 0 261 0
27NOV25 145.00 P 0.00 0.00 0.00 33.28 +4.71 62 0 194 0
27NOV25 147.50 P 0.00 0.00 0.00 35.98 +5.19 68 0 85 0
27NOV25 150.00 P 37.20 37.20 37.20 38.24 +5.17 67 10 10 0
27NOV25 152.50 P 0.00 0.00 0.00 40.43 +5.06 66 0 31 0
27NOV25 155.00 P 0.00 0.00 0.00 42.65 +4.94 64 0 10 0
27NOV25 157.50 P 0.00 0.00 0.00 46.11 +6.02 80 0 3 0
27NOV25 160.00 P 0.00 0.00 0.00 47.54 +5.07 66 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 49.92 +5.03 66 0 60 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30DEC25 52.50 P 0.28 0.28 0.28 0.01 0.00 58 60 447 -60
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 529 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 753 0
30DEC25 60.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 407 0
30DEC25 62.50 P 0.00 0.00 0.00 0.04 +0.03 53 0 639 0
30DEC25 65.00 P 0.00 0.00 0.00 0.07 +0.05 53 0 1,404 0
30DEC25 67.50 P 0.00 0.00 0.00 0.11 +0.07 53 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.16 +0.09 53 0 17,285 0
30DEC25 72.50 P 0.00 0.00 0.00 0.25 +0.13 53 0 1,291 0
30DEC25 75.00 P 0.00 0.00 0.00 0.37 +0.19 53 0 12,946 0
30DEC25 77.50 P 0.00 0.00 0.00 0.51 +0.25 53 0 8,142 0
30DEC25 80.00 P 1.10 1.23 1.10 0.72 +0.34 53 2 10,255 +2
30DEC25 82.50 P 0.00 0.00 0.00 0.99 +0.45 53 0 2,295 0
30DEC25 85.00 P 1.56 1.56 1.56 1.29 +0.56 53 14 13,742 0
30DEC25 87.50 P 1.69 1.86 1.69 1.69 +0.67 53 7 7,647 +1
30DEC25 90.00 P 2.00 2.30 2.00 2.15 +0.82 53 23 11,214 +15
30DEC25 92.50 P 2.59 2.84 2.59 2.69 +0.96 53 63 2,124 +43
30DEC25 95.00 P 3.33 3.50 3.33 3.34 +1.14 53 71 2,907 +71
30DEC25 97.50 P 3.69 4.23 3.69 4.03 +1.30 53 9 3,179 +9
30DEC25 100.00 P 3.95 5.04 3.95 4.89 +1.53 53 119 15,779 +16
30DEC25 102.50 P 4.92 5.62 4.92 5.76 +1.73 54 274 1,779 +85
30DEC25 105.00 P 5.10 6.84 5.10 6.72 +1.91 53 124 4,366 +1
30DEC25 107.50 P 6.18 7.08 6.18 7.77 +2.13 53 92 2,555 +28
30DEC25 110.00 P 7.00 8.58 7.00 8.94 +2.35 53 151 1,634 +76
30DEC25 112.50 P 9.49 10.40 9.30 10.23 +2.56 53 1,082 2,428 +958
30DEC25 115.00 P 10.20 11.68 10.20 11.57 +2.72 53 57 12,097 -3
30DEC25 117.50 P 10.63 12.21 10.63 13.06 +2.89 53 168 4,753 +100
30DEC25 120.00 P 13.50 13.50 13.50 14.76 +3.17 54 2 1,619 0
30DEC25 122.50 P 0.00 0.00 0.00 16.52 +3.40 54 0 766 0
30DEC25 125.00 P 0.00 0.00 0.00 18.40 +3.62 55 0 319 0
30DEC25 127.50 P 0.00 0.00 0.00 20.06 +3.38 55 0 812 0
30DEC25 130.00 P 0.00 0.00 0.00 21.99 +4.10 55 0 685 0
30DEC25 132.50 P 0.00 0.00 0.00 23.97 +3.76 56 0 618 0
30DEC25 135.00 P 0.00 0.00 0.00 25.97 +4.47 56 0 3,154 0
30DEC25 137.50 P 0.00 0.00 0.00 28.20 +4.74 57 0 967 0
30DEC25 140.00 P 0.00 0.00 0.00 29.34 +3.92 51 0 1,095 0
30DEC25 142.50 P 0.00 0.00 0.00 32.45 +5.00 58 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 34.84 +5.29 60 0 189 0
30DEC25 147.50 P 0.00 0.00 0.00 36.74 +5.08 58 0 168 0
30DEC25 150.00 P 0.00 0.00 0.00 38.91 +5.06 58 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 41.19 +5.12 58 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 43.57 +5.27 59 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 46.11 +5.50 62 0 30 0
30DEC25 160.00 P 0.00 0.00 0.00 47.93 +5.01 57 0 20 0
30DEC25 162.50 P 0.00 0.00 0.00 50.60 +5.35 61 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 52.95 +5.32 61 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 55.22 +5.20 60 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 57.66 +5.24 61 0 208 0
30DEC25 172.50 P 0.00 0.00 0.00 59.67 +4.81 52 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 62.20 +4.90 55 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 64.62 +4.87 53 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 67.10 +4.87 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 69.60 +4.89 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 72.27 +5.07 63 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 74.60 +4.90 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 77.28 +5.08 66 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 79.60 +4.90 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 82.10 +4.90 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 84.60 +4.90 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 87.10 +4.90 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 92.10 +4.90 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 97.10 +4.90 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 102.10 +4.90 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 107.10 +4.90 0 0 0 0
29JAN26 95.00 P 4.02 4.54 4.02 4.27 +1.16 51 108 286 +86
29JAN26 97.50 P 0.00 0.00 0.00 5.08 +1.35 51 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 5.96 +1.59 51 0 26 0
29JAN26 102.50 P 6.64 6.64 6.64 6.89 +1.77 51 60 89 +39
29JAN26 105.00 P 0.00 0.00 0.00 7.89 +1.95 51 0 767 0
29JAN26 107.50 P 7.95 9.01 7.95 9.00 +2.14 51 120 1,821 -25
29JAN26 110.00 P 9.79 9.79 9.79 10.20 +2.30 50 7,060 7,526 +6,765
29JAN26 112.50 P 10.24 11.11 10.24 11.50 +2.50 51 31 429 +3
29JAN26 115.00 P 11.29 11.29 11.29 12.89 +2.64 51 30 1,846 0
29JAN26 117.50 P 13.70 13.70 13.70 14.39 +2.83 51 10 1,407 +10
29JAN26 120.00 P 0.00 0.00 0.00 15.98 +2.97 51 0 318 0
29JAN26 122.50 P 0.00 0.00 0.00 17.82 +3.31 52 0 471 0
29JAN26 125.00 P 0.00 0.00 0.00 19.51 +3.40 52 0 141 0
29JAN26 127.50 P 0.00 0.00 0.00 21.34 +3.55 53 0 85 0
29JAN26 130.00 P 0.00 0.00 0.00 23.21 +3.60 53 0 352 0
29JAN26 132.50 P 0.00 0.00 0.00 25.15 +3.72 53 0 285 0
29JAN26 135.00 P 0.00 0.00 0.00 27.12 +4.29 54 0 1,643 0
29JAN26 137.50 P 0.00 0.00 0.00 29.04 +4.39 53 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 31.22 +4.63 54 0 840 0
29JAN26 142.50 P 0.00 0.00 0.00 33.33 +4.76 55 0 65 0
29JAN26 145.00 P 0.00 0.00 0.00 35.46 +4.91 55 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 37.55 +4.91 55 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 39.77 +5.02 56 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 41.97 +5.10 56 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 44.24 +5.18 56 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 46.49 +5.20 56 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 48.80 +5.28 57 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 51.06 +5.27 57 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.05 +0.03 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.08 +0.04 49 0 322 0
30MAR26 55.00 P 0.00 0.00 0.00 0.11 +0.05 49 0 129 0
30MAR26 57.50 P 0.00 0.00 0.00 0.17 +0.07 49 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.25 +0.10 49 0 363 0
30MAR26 62.50 P 0.00 0.00 0.00 0.35 +0.14 49 0 106 0
30MAR26 65.00 P 0.00 0.00 0.00 0.49 +0.19 49 0 975 0
30MAR26 67.50 P 1.30 1.30 1.30 0.66 +0.24 49 1 558 +1
30MAR26 70.00 P 0.00 0.00 0.00 0.87 +0.31 49 0 1,084 0
30MAR26 72.50 P 0.00 0.00 0.00 1.13 +0.38 49 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 1.43 +0.48 49 0 2,160 0
30MAR26 77.50 P 0.00 0.00 0.00 1.80 +0.57 49 0 347 0
30MAR26 80.00 P 2.36 2.70 2.36 2.21 +0.69 49 16 940 +1
30MAR26 82.50 P 0.00 0.00 0.00 2.70 +0.78 49 0 510 0
30MAR26 85.00 P 3.40 3.78 3.40 3.25 +0.93 49 160 819 +65
30MAR26 87.50 P 0.00 0.00 0.00 3.86 +1.03 49 0 355 0
30MAR26 90.00 P 4.35 4.88 4.35 4.57 +1.21 49 1,875 29,255 +1,299
30MAR26 92.50 P 5.16 5.16 5.16 5.29 +1.31 49 30 9,192 0
30MAR26 95.00 P 5.59 5.93 5.59 6.17 +1.36 49 95 204 +30
30MAR26 97.50 P 0.00 0.00 0.00 7.05 +1.56 49 0 360 0
30MAR26 100.00 P 7.01 7.83 7.01 8.00 +1.74 49 75 2,321 +65
30MAR26 102.50 P 8.01 8.78 8.01 9.01 +1.90 49 105 235 +45
30MAR26 105.00 P 9.86 9.86 9.86 10.09 +2.04 49 60 325 +60
30MAR26 107.50 P 10.90 11.25 10.47 11.27 +2.21 49 1,040 2,740 +940
30MAR26 110.00 P 12.10 12.29 11.91 12.54 +2.38 49 251 1,770 +251
30MAR26 112.50 P 13.17 13.17 13.17 13.89 +2.67 49 60 1,383 0
30MAR26 115.00 P 14.45 14.90 14.45 15.31 +2.68 49 61 2,867 +22
30MAR26 117.50 P 0.00 0.00 0.00 16.75 +2.72 49 0 1,256 0
30MAR26 120.00 P 17.00 17.00 17.00 18.44 +2.98 50 10 6,086 0
30MAR26 122.50 P 0.00 0.00 0.00 20.10 +3.24 50 0 1,272 0
30MAR26 125.00 P 0.00 0.00 0.00 21.94 +3.51 51 0 287 0
30MAR26 127.50 P 0.00 0.00 0.00 23.59 +3.50 51 0 308 0
30MAR26 130.00 P 0.00 0.00 0.00 25.45 +3.59 51 0 1,117 0
30MAR26 132.50 P 0.00 0.00 0.00 27.31 +4.10 51 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 29.15 +4.21 51 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 31.10 +4.34 52 0 431 0
30MAR26 140.00 P 0.00 0.00 0.00 33.10 +4.51 52 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 35.12 +4.68 52 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 37.18 +4.78 52 0 150 0
30MAR26 147.50 P 0.00 0.00 0.00 39.26 +4.87 53 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 41.37 +4.99 53 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 43.49 +5.09 53 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 45.67 +5.15 53 0 30 0
30MAR26 157.50 P 0.00 0.00 0.00 47.83 +5.18 53 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 49.03 +4.25 49 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 51.27 +4.33 49 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 53.53 +4.36 49 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 56.76 +5.34 54 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 59.03 +5.36 54 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 60.46 +4.53 49 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 63.64 +5.39 55 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 65.16 +4.58 49 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 67.54 +4.61 49 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 69.95 +4.67 49 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 72.37 +4.72 49 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 74.79 +4.73 49 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 77.28 +4.81 49 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 79.68 +4.78 49 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 82.15 +4.82 49 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 84.62 +4.84 49 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 87.10 +4.85 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.10 +4.90 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 97.10 +4.90 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 102.10 +4.90 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 107.10 +4.90 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 117 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 +0.03 47 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 +0.03 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 +0.04 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 +0.04 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 +0.05 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.13 +0.05 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.15 +0.06 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.18 +0.07 47 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.25 +0.09 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.35 +0.12 47 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.49 +0.17 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.65 +0.21 47 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.87 +0.29 47 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 1.09 +0.32 47 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 1.40 +0.43 47 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 1.71 +0.48 47 0 452 0
29JUN26 72.50 P 0.00 0.00 0.00 2.13 +0.60 47 0 1,076 0
29JUN26 75.00 P 0.00 0.00 0.00 2.55 +0.68 47 0 1,009 0
29JUN26 77.50 P 0.00 0.00 0.00 3.06 +0.78 47 0 311 0
29JUN26 80.00 P 4.00 4.00 3.89 3.63 +0.94 47 92 581 +32
29JUN26 82.50 P 4.17 4.50 4.17 4.21 +0.98 47 132 142 -85
29JUN26 85.00 P 0.00 0.00 0.00 4.94 +1.17 47 0 377 0
29JUN26 87.50 P 0.00 0.00 0.00 5.67 +1.29 48 0 435 0
29JUN26 90.00 P 5.94 5.94 5.94 6.47 +1.39 48 30 3,863 +30
29JUN26 92.50 P 6.34 7.20 6.34 7.35 +1.56 47 145 128 +63
29JUN26 95.00 P 0.00 0.00 0.00 8.24 +1.61 47 0 237 0
29JUN26 97.50 P 0.00 0.00 0.00 9.20 +1.75 47 0 90 0
29JUN26 100.00 P 9.55 9.90 9.50 10.21 +2.06 47 70 614 +4
29JUN26 102.50 P 0.00 0.00 0.00 11.27 +1.90 47 0 213 0
29JUN26 105.00 P 0.00 0.00 0.00 12.44 +2.08 47 0 257 0
29JUN26 107.50 P 13.16 13.16 13.16 13.75 +2.27 47 60 635 +60
29JUN26 110.00 P 0.00 0.00 0.00 15.07 +2.44 47 0 939 0
29JUN26 112.50 P 0.00 0.00 0.00 16.44 +2.54 48 0 1,108 0
29JUN26 115.00 P 17.40 17.40 17.40 17.89 +2.71 48 1 1,279 0
29JUN26 117.50 P 18.43 18.48 18.43 19.38 +2.74 48 61 1,501 0
29JUN26 120.00 P 20.60 20.60 20.60 20.98 +2.89 48 2 176 0
29JUN26 122.50 P 22.06 22.06 22.06 22.61 +3.03 48 27 168 -27
29JUN26 125.00 P 0.00 0.00 0.00 24.46 +3.31 49 0 220 0
29JUN26 127.50 P 0.00 0.00 0.00 26.17 +3.40 49 0 180 0
29JUN26 130.00 P 0.00 0.00 0.00 27.84 +3.80 49 0 660 0
29JUN26 132.50 P 0.00 0.00 0.00 29.66 +3.96 49 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 31.50 +4.13 49 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 33.42 +4.36 49 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 35.36 +4.46 50 0 192 0
29JUN26 142.50 P 0.00 0.00 0.00 37.28 +4.55 50 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 39.31 +4.73 50 0 84 0
29JUN26 147.50 P 0.00 0.00 0.00 41.37 +4.93 51 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 43.41 +5.02 51 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 44.19 +3.81 47 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.23 +3.84 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 48.36 +3.96 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 50.50 +4.07 47 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 54.06 +5.51 52 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 54.81 +4.12 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 58.36 +5.53 52 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 60.57 +5.58 52 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 61.49 +4.33 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 63.76 +4.37 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 66.04 +4.40 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 68.32 +4.41 47 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 70.64 +4.46 47 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 72.99 +4.53 47 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 75.35 +4.58 47 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 77.72 +4.60 47 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 80.10 +4.63 47 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 82.48 +4.64 47 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 84.90 +4.69 47 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 87.33 +4.73 47 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 92.21 +4.78 47 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 97.74 +5.43 54 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 102.10 +4.87 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 107.10 +4.90 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.71 +0.34 46 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 2.16 +0.48 46 0 12 0
29SEP26 70.00 P 2.81 2.88 2.81 2.52 +0.49 46 68 176 +68
29SEP26 72.50 P 0.00 0.00 0.00 2.97 +0.53 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 3.53 +0.67 46 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 4.08 +0.69 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 4.73 +0.78 46 0 91 0
29SEP26 82.50 P 0.00 0.00 0.00 5.44 +0.93 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 6.16 +0.94 46 0 173 0
29SEP26 87.50 P 0.00 0.00 0.00 6.98 +1.05 46 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 8.11 +1.45 46 0 148 0
29SEP26 92.50 P 0.00 0.00 0.00 9.03 +1.49 46 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 10.01 +1.68 46 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 11.08 +1.76 46 0 0 0
29SEP26 100.00 P 11.70 11.70 11.70 12.15 +1.91 46 1 252 +1
29SEP26 102.50 P 12.96 12.96 12.96 13.32 +2.00 47 1 1 +1
29SEP26 105.00 P 14.20 14.20 14.20 14.54 +2.13 46 1 13 +1
29SEP26 107.50 P 15.50 15.50 15.50 15.81 +2.24 46 1 191 +1
29SEP26 110.00 P 16.20 16.60 16.20 17.17 +2.38 47 2 1,274 +2
29SEP26 112.50 P 0.00 0.00 0.00 18.56 +2.48 47 0 210 0
29SEP26 115.00 P 18.62 18.62 18.62 20.04 +2.60 47 60 426 +60
29SEP26 117.50 P 20.50 21.30 20.50 21.20 +2.34 46 5 160 +5
29SEP26 120.00 P 0.00 0.00 0.00 23.06 +2.76 47 0 160 0
29SEP26 122.50 P 0.00 0.00 0.00 24.69 +2.73 47 0 70 0
29SEP26 125.00 P 0.00 0.00 0.00 26.35 +2.82 47 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 27.33 +2.19 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.49 +2.69 47 0 140 0
29SEP26 132.50 P 0.00 0.00 0.00 31.58 +3.67 48 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 33.37 +3.78 48 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 35.27 +4.00 48 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 37.15 +4.18 48 0 4 0
29SEP26 142.50 P 0.00 0.00 0.00 37.95 +3.17 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.02 +4.39 49 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 41.71 +3.23 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.26 +3.91 47 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 45.71 +3.49 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.73 +3.56 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.76 +3.58 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.80 +3.61 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.06 +3.85 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 56.03 +3.78 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 58.36 +4.06 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.57 +4.15 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.52 +3.95 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 64.71 +3.98 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 66.92 +4.03 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.18 +4.11 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.46 +4.20 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.74 +4.25 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 76.03 +4.27 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 78.33 +4.30 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 80.65 +4.33 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 82.99 +4.38 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 85.36 +4.44 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 87.74 +4.51 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 92.52 +4.57 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 97.74 +5.02 49 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 102.22 +4.70 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 107.14 +4.78 46 0 0 0
TOTAL PUT 38,289 433,648 +15,327
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$ 204.60
30OCT25 142.50 C 0.00 0.00 0.00 62.62 -7.07 100 0 1 0
30OCT25 145.00 C 0.00 0.00 0.00 60.09 -7.11 94 0 0 0
30OCT25 147.50 C 0.00 0.00 0.00 57.61 -7.09 91 0 0 0
30OCT25 150.00 C 53.79 53.79 53.79 55.77 -6.44 108 4 6 0
30OCT25 152.50 C 0.00 0.00 0.00 52.90 -6.82 93 0 0 0
30OCT25 155.00 C 0.00 0.00 0.00 50.65 -6.58 95 0 0 0
30OCT25 157.50 C 0.00 0.00 0.00 48.30 -6.45 94 0 0 0
30OCT25 160.00 C 0.00 0.00 0.00 45.83 -6.44 90 0 50 0
30OCT25 162.50 C 0.00 0.00 0.00 43.45 -6.35 88 0 15 0
30OCT25 165.00 C 0.00 0.00 0.00 40.69 -6.65 78 0 45 0
30OCT25 167.50 C 0.00 0.00 0.00 38.73 -6.17 83 0 18 0
30OCT25 170.00 C 0.00 0.00 0.00 35.84 -6.63 72 0 119 0
30OCT25 172.50 C 0.00 0.00 0.00 33.22 -6.85 66 0 157 0
30OCT25 175.00 C 0.00 0.00 0.00 31.54 -6.15 74 0 87 0
30OCT25 177.50 C 0.00 0.00 0.00 28.56 -6.79 62 0 56 0
30OCT25 180.00 C 25.00 25.00 25.00 26.61 -6.44 65 1 194 +1
30OCT25 182.50 C 0.00 0.00 0.00 23.60 -7.20 54 0 244 0
30OCT25 185.00 C 0.00 0.00 0.00 22.32 -6.28 62 0 99 0
30OCT25 187.50 C 0.00 0.00 0.00 19.78 -6.68 57 0 243 0
30OCT25 190.00 C 0.00 0.00 0.00 18.55 -5.85 62 0 321 0
30OCT25 192.50 C 0.00 0.00 0.00 16.30 -5.85 58 0 331 0
30OCT25 195.00 C 0.00 0.00 0.00 15.03 -6.08 61 0 503 0
30OCT25 197.50 C 0.00 0.00 0.00 13.69 -5.54 63 0 410 0
30OCT25 200.00 C 14.21 14.21 11.59 12.14 -5.02 62 59 638 0
30OCT25 205.00 C 10.08 10.08 9.24 9.57 -4.58 62 40 510 +30
30OCT25 210.00 C 9.77 9.77 6.87 7.21 -4.12 61 94 827 +42
30OCT25 215.00 C 7.50 7.50 4.89 5.48 -3.41 61 283 718 +187
30OCT25 220.00 C 5.79 5.79 3.67 4.10 -2.76 61 320 1,053 +125
30OCT25 225.00 C 3.83 4.19 2.80 3.01 -2.19 62 189 1,490 -6
30OCT25 230.00 C 3.52 3.52 1.99 2.22 -1.65 62 231 1,852 +11
30OCT25 235.00 C 1.80 1.80 1.45 1.63 -1.21 63 175 1,138 +75
30OCT25 240.00 C 1.83 1.83 1.11 1.14 -0.90 63 95 2,014 +43
30OCT25 245.00 C 0.96 0.96 0.96 0.78 -0.67 63 1 1,081 -1
30OCT25 250.00 C 1.00 1.00 1.00 0.53 -0.48 63 15 557 -11
30OCT25 255.00 C 0.62 0.62 0.50 0.35 -0.34 63 33 314 -33
30OCT25 260.00 C 0.65 0.65 0.56 0.23 -0.24 63 24 222 0
30OCT25 265.00 C 0.50 0.50 0.44 0.15 -0.15 63 54 649 -4
30OCT25 270.00 C 0.00 0.00 0.00 0.10 -0.11 63 0 181 0
30OCT25 275.00 C 0.00 0.00 0.00 0.06 -0.08 62 0 66 0
30OCT25 280.00 C 0.24 0.24 0.24 0.04 -0.05 63 10 1,063 0
30OCT25 285.00 C 0.00 0.00 0.00 0.03 -0.03 64 0 13 0
30OCT25 290.00 C 0.09 0.09 0.09 0.02 -0.02 64 30 68 +30
30OCT25 295.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
30OCT25 300.00 C 0.15 0.15 0.10 0.01 0.00 66 58 657 -8
27NOV25 150.00 C 0.00 0.00 0.00 56.60 -6.83 66 0 6 0
27NOV25 152.50 C 0.00 0.00 0.00 55.93 -5.18 80 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 52.94 -5.87 73 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 49.25 -7.30 59 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 49.24 -5.08 76 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 45.80 -6.32 66 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 44.99 -4.97 74 0 15 0
27NOV25 167.50 C 0.00 0.00 0.00 41.18 -6.66 62 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 40.93 -4.83 72 0 50 0
27NOV25 172.50 C 0.00 0.00 0.00 38.98 -4.74 72 0 6 0
27NOV25 175.00 C 0.00 0.00 0.00 36.41 -6.03 68 0 30 0
27NOV25 177.50 C 0.00 0.00 0.00 35.24 -4.55 71 0 63 0
27NOV25 180.00 C 0.00 0.00 0.00 33.45 -4.45 70 0 41 0
27NOV25 182.50 C 0.00 0.00 0.00 31.71 -4.35 70 0 84 0
27NOV25 185.00 C 0.00 0.00 0.00 29.35 -4.92 66 0 70 0
27NOV25 187.50 C 0.00 0.00 0.00 27.71 -4.82 66 0 30 0
27NOV25 190.00 C 0.00 0.00 0.00 26.27 -4.58 66 0 33 0
27NOV25 192.50 C 0.00 0.00 0.00 24.29 -4.21 64 0 67 0
27NOV25 195.00 C 0.00 0.00 0.00 23.23 -5.26 66 0 304 0
27NOV25 197.50 C 0.00 0.00 0.00 22.09 -3.86 66 0 1,025 0
27NOV25 200.00 C 24.34 24.34 19.80 20.60 -4.29 65 14 207 -10
27NOV25 205.00 C 19.03 19.03 19.03 18.20 -4.06 65 2 289 0
27NOV25 210.00 C 16.12 16.12 16.12 15.93 -3.72 65 1 279 +1
27NOV25 215.00 C 0.00 0.00 0.00 13.96 -3.58 65 0 148 0
27NOV25 220.00 C 13.85 13.85 11.30 12.08 -3.44 65 6 275 +3
27NOV25 225.00 C 12.05 12.05 9.80 10.66 -2.92 65 27 4,118 +6
27NOV25 230.00 C 10.19 10.19 8.99 9.18 -2.67 65 55 419 +15
27NOV25 235.00 C 8.31 9.53 7.83 7.90 -2.40 65 22 272 +1
27NOV25 240.00 C 7.90 8.00 6.66 6.94 -1.98 66 45 313 +19
27NOV25 245.00 C 0.00 0.00 0.00 6.05 -1.66 66 0 134 0
27NOV25 250.00 C 6.10 6.55 5.20 5.20 -1.43 66 83 868 -70
27NOV25 255.00 C 0.00 0.00 0.00 4.50 -1.19 66 0 233 0
27NOV25 260.00 C 3.89 3.89 3.89 3.84 -1.03 66 2 599 0
27NOV25 265.00 C 0.00 0.00 0.00 3.27 -0.89 66 0 108 0
27NOV25 270.00 C 3.00 3.00 3.00 2.77 -0.77 66 20 524 +20
27NOV25 275.00 C 0.00 0.00 0.00 2.35 -0.66 66 0 31 0
27NOV25 280.00 C 2.60 2.60 2.37 1.99 -0.56 66 47 74 +17
27NOV25 285.00 C 0.00 0.00 0.00 1.68 -0.47 66 0 50 0
27NOV25 290.00 C 0.00 0.00 0.00 1.41 -0.41 66 0 136 0
27NOV25 295.00 C 2.26 2.26 2.26 1.19 -0.34 66 110 142 +110
27NOV25 300.00 C 0.00 0.00 0.00 1.00 -0.29 66 0 423 0
30DEC25 85.00 C 0.00 0.00 0.00 119.88 -7.74 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 117.58 -7.56 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 115.49 -7.17 83 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 114.25 -5.93 110 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 111.15 -6.55 96 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 109.21 -6.02 102 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 105.47 -7.29 69 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 103.73 -6.56 88 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 101.22 -6.60 85 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 98.67 -6.69 81 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 96.89 -6.01 89 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 93.07 -7.38 59 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 91.06 -6.94 70 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 89.47 -6.10 81 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 86.66 -6.48 74 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 83.68 -7.04 65 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 81.34 -6.98 65 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 79.65 -6.28 72 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 77.30 -6.26 71 0 334 0
30DEC25 132.50 C 0.00 0.00 0.00 75.21 -5.99 72 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 72.01 -6.85 63 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 70.38 -6.16 68 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 68.03 -7.39 67 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 65.70 -6.28 65 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 63.22 -6.51 63 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 61.73 -5.78 67 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 58.76 -6.56 62 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 57.37 -5.79 65 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 55.96 -5.86 68 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 53.14 -5.81 64 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 51.18 -6.37 64 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 49.57 -5.91 65 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 47.51 -5.38 64 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 46.45 -4.50 67 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 43.62 -5.43 63 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 41.79 -5.40 62 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 40.43 -4.95 63 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 39.38 -4.23 65 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 36.30 -5.83 60 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 34.60 -5.59 60 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 34.59 -3.97 65 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 31.64 -5.32 60 0 41 0
30DEC25 190.00 C 0.00 0.00 0.00 31.63 -3.79 64 3 51 0
30DEC25 192.50 C 0.00 0.00 0.00 29.92 -3.99 63 0 15 0
30DEC25 195.00 C 0.00 0.00 0.00 28.19 -4.27 62 0 1,301 0
30DEC25 197.50 C 0.00 0.00 0.00 26.94 -5.04 62 0 47 0
30DEC25 200.00 C 0.00 0.00 0.00 25.71 -4.43 62 3 308 -3
30DEC25 205.00 C 0.00 0.00 0.00 23.38 -3.75 62 0 768 0
30DEC25 210.00 C 20.97 20.97 20.97 21.24 -3.48 62 2 485 0
30DEC25 215.00 C 0.00 0.00 0.00 19.27 -3.48 62 0 304 0
30DEC25 220.00 C 16.64 17.07 16.64 17.61 -3.21 63 45 158 -25
30DEC25 225.00 C 15.41 15.41 15.41 15.97 -3.00 63 40 134 -11
30DEC25 230.00 C 0.00 0.00 0.00 14.38 -2.77 63 0 195 0
30DEC25 235.00 C 0.00 0.00 0.00 12.93 -2.54 63 0 61 0
30DEC25 240.00 C 11.29 11.55 11.15 11.61 -2.33 62 60 264 +30
30DEC25 245.00 C 0.00 0.00 0.00 10.01 -2.53 61 0 87 0
30DEC25 250.00 C 9.73 9.73 9.73 9.32 -1.95 62 4 54 0
30DEC25 255.00 C 0.00 0.00 0.00 8.33 -1.78 62 0 304 0
30DEC25 260.00 C 0.00 0.00 0.00 7.44 -1.61 62 0 125 0
30DEC25 265.00 C 0.00 0.00 0.00 6.45 -1.65 61 0 100 0
30DEC25 270.00 C 0.00 0.00 0.00 5.92 -1.11 62 0 60 0
30DEC25 275.00 C 0.00 0.00 0.00 5.11 -1.35 61 0 49 0
30DEC25 280.00 C 0.00 0.00 0.00 4.55 -1.21 61 0 308 0
30DEC25 285.00 C 0.00 0.00 0.00 4.04 -0.94 61 0 70 0
30DEC25 290.00 C 0.00 0.00 0.00 3.59 -0.98 61 0 158 0
30DEC25 295.00 C 0.00 0.00 0.00 3.18 -0.76 61 0 86 0
30DEC25 300.00 C 4.55 4.70 4.51 2.82 -0.68 61 16 551 -8
29JAN26 177.50 C 0.00 0.00 0.00 41.21 -5.46 59 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 41.20 -3.84 63 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 37.94 -5.51 59 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 37.77 -4.13 62 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 35.51 -4.87 60 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 34.03 -4.88 59 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 34.02 -3.46 63 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 32.51 -3.58 62 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 30.78 -3.96 61 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 29.58 -3.84 61 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 27.30 -3.70 61 0 15 0
29JAN26 210.00 C 0.00 0.00 0.00 25.19 -3.48 61 0 0 0
29JAN26 215.00 C 22.41 22.41 22.41 23.23 -3.48 61 15 31 0
29JAN26 220.00 C 20.50 21.19 20.50 21.42 -3.36 61 45 63 -15
29JAN26 225.00 C 18.98 18.98 18.98 19.88 -3.12 61 15 15 0
29JAN26 230.00 C 0.00 0.00 0.00 18.27 -2.89 61 0 42 0
29JAN26 235.00 C 18.28 18.28 18.28 16.74 -2.69 61 15 60 0
29JAN26 240.00 C 0.00 0.00 0.00 15.33 -2.50 61 0 942 0
29JAN26 245.00 C 14.15 14.15 14.15 13.21 -3.14 59 15 842 0
29JAN26 250.00 C 0.00 0.00 0.00 12.82 -2.16 61 0 314 0
29JAN26 255.00 C 0.00 0.00 0.00 11.71 -2.00 61 0 634 0
29JAN26 260.00 C 0.00 0.00 0.00 10.69 -1.85 61 0 0 0
29JAN26 265.00 C 0.00 0.00 0.00 9.75 -1.37 61 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 8.63 -1.83 60 0 2 0
29JAN26 275.00 C 0.00 0.00 0.00 8.10 -1.17 61 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 7.38 -1.33 61 0 1 0
29JAN26 285.00 C 0.00 0.00 0.00 6.52 -1.19 60 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 5.93 -1.09 60 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 5.40 -0.99 60 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 4.91 -0.91 60 0 3 0
30MAR26 85.00 C 0.00 0.00 0.00 121.70 -6.80 71 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 119.92 -6.16 78 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 116.94 -6.73 70 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 114.95 -6.32 73 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 112.22 -6.65 68 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 110.81 -5.68 76 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 107.60 -6.52 67 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 106.26 -5.51 74 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 103.14 -6.28 67 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 100.69 -6.41 65 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 98.76 -6.03 67 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 96.03 -6.47 63 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 93.76 -6.47 63 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 91.68 -6.29 63 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 90.35 -5.39 67 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 88.10 -5.44 66 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 84.45 -6.90 58 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 83.91 -5.28 66 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 81.64 -5.42 65 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 79.88 -5.07 65 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 77.10 -5.77 62 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 75.64 -5.18 64 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 73.64 -5.16 63 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 71.82 -4.99 64 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 68.98 -5.87 60 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 67.36 -5.56 61 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 65.37 -5.65 60 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 64.10 -5.05 62 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 62.28 -5.03 61 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 60.89 -4.62 62 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 58.30 -5.44 60 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 57.47 -4.54 62 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 54.60 -5.70 59 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 53.97 -4.67 61 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 52.56 -4.44 61 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 50.53 -4.87 60 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 48.51 -5.32 59 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 48.03 -4.27 61 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 45.53 -5.27 58 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 44.17 -5.16 58 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 43.74 -4.16 60 0 461 0
30MAR26 187.50 C 0.00 0.00 0.00 42.33 -4.17 60 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 41.01 -4.12 60 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 39.52 -4.28 59 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 38.62 -3.88 60 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 36.79 -4.44 59 0 0 0
30MAR26 200.00 C 35.00 35.00 35.00 36.04 -4.04 60 1 228 0
30MAR26 205.00 C 0.00 0.00 0.00 33.66 -3.95 59 0 28 0
30MAR26 210.00 C 0.00 0.00 0.00 30.85 -4.49 58 0 401 0
30MAR26 215.00 C 0.00 0.00 0.00 29.38 -4.35 59 0 2 0
30MAR26 220.00 C 0.00 0.00 0.00 27.53 -4.00 59 0 351 0
30MAR26 225.00 C 0.00 0.00 0.00 25.78 -3.47 59 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 24.13 -4.06 59 0 75 0
30MAR26 235.00 C 0.00 0.00 0.00 22.57 -3.92 59 0 40 0
30MAR26 240.00 C 0.00 0.00 0.00 21.11 -3.72 59 0 43 0
30MAR26 245.00 C 0.00 0.00 0.00 19.74 -3.52 59 0 465 0
30MAR26 250.00 C 0.00 0.00 0.00 18.45 -3.34 59 0 5 0
30MAR26 255.00 C 0.00 0.00 0.00 17.24 -2.56 59 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 16.11 -2.43 59 0 1 0
30MAR26 265.00 C 0.00 0.00 0.00 15.05 -2.29 59 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 14.05 -2.18 59 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 13.12 -2.06 59 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 12.24 -1.95 59 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 11.43 -1.84 59 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 10.67 -1.73 59 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 9.95 -1.64 59 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 9.28 -1.55 59 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 93.15 -5.91 61 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 91.25 -5.79 62 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 89.02 -6.03 60 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 87.28 -5.80 61 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 85.14 -6.00 60 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 83.27 -5.96 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 81.39 -5.96 60 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 79.70 -5.79 60 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 76.66 -7.01 57 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 76.05 -5.82 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 74.36 -5.74 59 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 72.28 -6.08 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 70.67 -5.98 59 0 30 0
29JUN26 152.50 C 0.00 0.00 0.00 69.34 -5.62 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 67.75 -5.56 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 66.03 -5.66 59 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 64.65 -5.44 59 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 62.27 -6.25 57 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 61.66 -5.33 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 60.23 -5.25 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 57.80 -6.20 57 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 57.22 -5.32 59 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 56.14 -4.52 59 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 54.61 -5.11 59 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 53.19 -5.16 58 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 51.17 -5.84 57 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 50.77 -4.93 59 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 49.43 -4.98 58 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 48.26 -4.89 58 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 46.86 -5.05 58 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 45.55 -5.15 58 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 44.65 -4.87 58 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 43.59 -4.77 58 0 198 0
29JUN26 205.00 C 0.00 0.00 0.00 41.11 -5.01 58 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 39.24 -4.73 58 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 37.32 -4.60 58 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 35.56 -4.39 58 0 58 0
29JUN26 225.00 C 0.00 0.00 0.00 33.92 -4.16 58 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 32.38 -3.90 58 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 30.90 -3.67 58 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 29.50 -3.44 58 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 27.92 -3.46 58 0 243 0
29JUN26 250.00 C 0.00 0.00 0.00 26.87 -3.02 59 0 10 0
29JUN26 255.00 C 0.00 0.00 0.00 25.49 -2.98 59 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 24.36 -2.76 59 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 22.65 -3.18 58 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 22.18 -2.42 59 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 20.47 -2.96 58 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 19.47 -2.85 58 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 18.51 -2.75 58 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 17.59 -2.66 58 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 16.73 -2.56 58 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 15.91 -2.46 58 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 74.64 -7.15 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 73.01 -7.23 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 71.54 -7.17 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 70.22 -6.99 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 68.82 -6.17 56 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 67.42 -6.87 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 66.07 -6.79 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 64.83 -6.63 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 63.53 -6.56 57 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 62.14 -6.60 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 60.87 -6.54 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 59.65 -6.46 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 58.46 -6.37 57 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 57.29 -6.28 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 56.15 -6.19 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 55.02 -6.11 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 53.94 -6.01 57 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 52.85 -5.93 57 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 51.81 -5.83 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 50.78 -5.74 57 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 49.79 -5.63 57 0 10 0
29SEP26 205.00 C 0.00 0.00 0.00 47.75 -5.53 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 45.96 -5.27 57 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 44.23 -5.02 57 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 42.58 -4.77 58 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 40.94 -4.58 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 39.40 -4.37 58 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 37.92 -4.16 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 36.54 -3.92 58 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 35.21 -3.69 58 0 35 0
29SEP26 250.00 C 0.00 0.00 0.00 33.87 -3.54 58 0 5 0
29SEP26 255.00 C 0.00 0.00 0.00 32.69 -3.28 59 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 31.52 -3.07 59 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 30.37 -2.90 59 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 29.16 -2.83 59 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 28.00 -2.77 59 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 26.89 -2.71 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 25.82 -2.65 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 24.80 -2.59 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 23.83 -2.53 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 22.89 -2.47 59 0 6 0
TOTAL CALL 2,429 59,689 +561
30OCT25 142.50 P 0.00 0.00 0.00 0.01 0.00 65 0 512 0
30OCT25 145.00 P 0.00 0.00 0.00 0.01 0.00 62 0 188 0
30OCT25 147.50 P 0.00 0.00 0.00 0.02 +0.01 63 0 79 0
30OCT25 150.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 393 0
30OCT25 152.50 P 0.00 0.00 0.00 0.05 +0.04 64 0 165 0
30OCT25 155.00 P 0.00 0.00 0.00 0.07 +0.05 63 0 132 0
30OCT25 157.50 P 0.00 0.00 0.00 0.10 +0.07 63 0 153 0
30OCT25 160.00 P 0.00 0.00 0.00 0.15 +0.10 63 0 500 0
30OCT25 162.50 P 0.00 0.00 0.00 0.21 +0.13 63 0 208 0
30OCT25 165.00 P 0.00 0.00 0.00 0.29 +0.17 63 0 1,728 0
30OCT25 167.50 P 0.00 0.00 0.00 0.41 +0.24 63 0 1,813 0
30OCT25 170.00 P 0.88 0.88 0.88 0.56 +0.31 63 5 851 +5
30OCT25 172.50 P 0.00 0.00 0.00 0.75 +0.41 63 0 680 0
30OCT25 175.00 P 0.00 0.00 0.00 0.99 +0.54 63 0 315 0
30OCT25 177.50 P 0.62 0.62 0.62 1.26 +0.64 63 20 725 0
30OCT25 180.00 P 1.50 1.50 1.50 1.64 +0.82 63 90 1,697 0
30OCT25 182.50 P 2.25 2.58 2.25 2.06 +0.97 63 104 1,172 0
30OCT25 185.00 P 2.38 2.38 2.38 2.57 +1.22 63 10 893 +10
30OCT25 187.50 P 2.69 3.64 1.86 3.16 +1.50 63 498 590 +239
30OCT25 190.00 P 3.25 4.26 2.97 3.82 +1.74 63 334 868 +214
30OCT25 192.50 P 3.92 5.10 3.17 4.63 +2.07 63 1,035 1,464 +672
30OCT25 195.00 P 4.68 5.89 3.72 5.42 +2.27 63 399 871 +118
30OCT25 197.50 P 4.40 6.88 4.36 6.23 +2.46 62 266 870 +52
30OCT25 200.00 P 5.30 7.80 5.30 7.33 +2.78 62 422 1,503 +316
30OCT25 205.00 P 8.00 9.13 7.53 9.78 +3.46 62 208 779 -149
30OCT25 210.00 P 11.17 11.68 9.98 12.36 +3.87 61 9 694 0
30OCT25 215.00 P 0.00 0.00 0.00 15.80 +4.76 62 0 473 0
30OCT25 220.00 P 19.70 19.70 19.70 19.95 +5.94 67 1 529 0
30OCT25 225.00 P 22.00 25.01 18.53 22.55 +4.95 56 158 611 0
30OCT25 230.00 P 26.50 26.50 26.50 28.22 +6.06 70 1 189 0
30OCT25 235.00 P 0.00 0.00 0.00 32.71 +7.20 73 0 102 0
30OCT25 240.00 P 0.00 0.00 0.00 36.35 +6.61 63 0 375 0
30OCT25 245.00 P 0.00 0.00 0.00 41.27 +7.04 68 0 81 0
30OCT25 250.00 P 0.00 0.00 0.00 45.43 +6.68 50 0 15 0
30OCT25 255.00 P 0.00 0.00 0.00 50.58 +7.12 62 0 0 0
30OCT25 260.00 P 0.00 0.00 0.00 55.80 +7.54 74 0 0 0
30OCT25 265.00 P 0.00 0.00 0.00 60.43 +7.29 62 0 0 0
30OCT25 270.00 P 0.00 0.00 0.00 65.67 +7.61 79 0 0 0
30OCT25 275.00 P 0.00 0.00 0.00 70.40 +7.39 0 0 0 0
30OCT25 280.00 P 0.00 0.00 0.00 75.40 +7.40 0 0 0 0
30OCT25 285.00 P 0.00 0.00 0.00 80.40 +7.40 0 0 0 0
30OCT25 290.00 P 0.00 0.00 0.00 85.40 +7.40 0 0 0 0
30OCT25 295.00 P 0.00 0.00 0.00 90.73 +7.73 101 0 0 0
30OCT25 300.00 P 0.00 0.00 0.00 95.40 +7.40 0 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 1.37 +0.56 66 0 229 0
27NOV25 152.50 P 0.00 0.00 0.00 1.66 +0.67 66 0 64 0
27NOV25 155.00 P 2.56 2.56 2.56 1.95 +0.73 66 5 190 0
27NOV25 157.50 P 0.00 0.00 0.00 2.27 +0.83 66 0 62 0
27NOV25 160.00 P 0.00 0.00 0.00 2.67 +0.94 66 0 233 0
27NOV25 162.50 P 0.00 0.00 0.00 3.08 +1.06 66 0 153 0
27NOV25 165.00 P 4.00 4.00 4.00 3.54 +1.18 66 2 264 +2
27NOV25 167.50 P 4.45 4.45 4.45 4.07 +1.38 66 2 290 +2
27NOV25 170.00 P 3.69 5.06 3.69 4.61 +1.63 66 193 835 -128
27NOV25 172.50 P 4.24 5.62 4.24 5.22 +1.70 66 199 368 +199
27NOV25 175.00 P 4.79 5.90 4.79 5.92 +1.99 66 18 232 +8
27NOV25 177.50 P 5.58 5.58 5.57 6.62 +2.18 66 64 223 -15
27NOV25 180.00 P 6.22 7.00 6.22 7.38 +2.35 66 21 214 +21
27NOV25 182.50 P 6.58 8.10 6.58 8.23 +2.55 66 117 520 -6
27NOV25 185.00 P 7.73 7.73 7.68 9.08 +2.74 66 137 369 +121
27NOV25 187.50 P 8.54 8.54 8.54 9.93 +2.86 66 61 74 +16
27NOV25 190.00 P 9.44 9.50 9.44 10.90 +3.01 66 116 653 +100
27NOV25 192.50 P 9.61 10.42 9.61 11.90 +3.18 66 221 370 +205
27NOV25 195.00 P 11.00 11.55 10.65 12.83 +3.25 65 120 320 +100
27NOV25 197.50 P 10.90 12.00 10.90 14.07 +3.49 66 11 245 +10
27NOV25 200.00 P 13.05 14.82 13.05 15.35 +3.76 66 73 536 +16
27NOV25 205.00 P 15.75 18.52 15.75 17.84 +4.08 66 20 5,071 -1
27NOV25 210.00 P 21.23 21.23 21.23 20.44 +4.28 65 40 285 -25
27NOV25 215.00 P 0.00 0.00 0.00 23.47 +4.46 65 0 180 0
27NOV25 220.00 P 0.00 0.00 0.00 26.72 +4.96 65 0 81 0
27NOV25 225.00 P 0.00 0.00 0.00 30.36 +5.28 66 0 158 0
27NOV25 230.00 P 0.00 0.00 0.00 34.34 +5.82 67 0 37 0
27NOV25 235.00 P 0.00 0.00 0.00 37.84 +6.30 66 0 19 0
27NOV25 240.00 P 0.00 0.00 0.00 40.44 +4.36 61 0 37 0
27NOV25 245.00 P 0.00 0.00 0.00 45.77 +5.47 67 0 45 0
27NOV25 250.00 P 0.00 0.00 0.00 48.27 +4.33 58 0 20 0
27NOV25 255.00 P 0.00 0.00 0.00 54.67 +6.94 69 0 0 0
27NOV25 260.00 P 0.00 0.00 0.00 57.63 +5.70 61 0 0 0
27NOV25 265.00 P 0.00 0.00 0.00 63.51 +7.26 70 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 69.30 +8.63 78 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 71.94 +6.80 65 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 78.43 +8.69 79 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 80.79 +6.43 58 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 86.90 +7.83 73 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 91.21 +7.39 69 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 97.00 +8.40 79 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.02 +0.01 61 0 51 0
30DEC25 95.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 1,002 0
30DEC25 97.50 P 0.00 0.00 0.00 0.04 +0.02 61 0 10 0
30DEC25 100.00 P 0.00 0.00 0.00 0.06 +0.03 62 0 48 0
30DEC25 102.50 P 0.00 0.00 0.00 0.08 +0.04 62 0 892 0
30DEC25 105.00 P 0.00 0.00 0.00 0.10 +0.04 61 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.13 +0.05 61 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.17 +0.07 61 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.22 +0.09 61 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.28 +0.11 62 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.34 +0.13 61 0 39 0
30DEC25 120.00 P 0.00 0.00 0.00 0.43 +0.16 61 0 1,217 0
30DEC25 122.50 P 0.00 0.00 0.00 0.52 +0.19 61 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.64 +0.22 61 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.78 +0.27 61 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.92 +0.31 62 0 582 0
30DEC25 132.50 P 0.00 0.00 0.00 1.10 +0.35 61 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 1.31 +0.43 62 0 396 0
30DEC25 137.50 P 0.00 0.00 0.00 1.51 +0.47 61 0 396 0
30DEC25 140.00 P 2.31 2.54 2.31 1.83 +0.59 62 78 884 -32
30DEC25 142.50 P 0.00 0.00 0.00 2.13 +0.68 62 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 2.43 +0.76 62 0 676 0
30DEC25 147.50 P 0.00 0.00 0.00 2.70 +0.74 61 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 3.10 +0.85 61 0 112 0
30DEC25 152.50 P 3.40 4.00 3.40 3.61 +1.07 62 6 243 +2
30DEC25 155.00 P 3.55 4.60 3.55 4.04 +1.10 62 53 264 +49
30DEC25 157.50 P 3.72 4.80 3.72 4.60 +1.26 62 10 202 +2
30DEC25 160.00 P 4.04 5.47 4.04 5.15 +1.41 62 12 733 +2
30DEC25 162.50 P 4.75 6.03 4.75 5.70 +1.55 62 10 1,101 0
30DEC25 165.00 P 5.25 6.62 5.25 6.35 +1.61 62 10 875 +10
30DEC25 167.50 P 5.80 7.32 5.80 7.05 +1.77 62 10 269 +10
30DEC25 170.00 P 0.00 0.00 0.00 7.78 +1.97 62 0 1,806 0
30DEC25 172.50 P 0.00 0.00 0.00 8.50 +2.02 62 0 907 0
30DEC25 175.00 P 0.00 0.00 0.00 9.36 +2.18 62 0 771 0
30DEC25 177.50 P 0.00 0.00 0.00 10.09 +2.22 62 0 1,141 0
30DEC25 180.00 P 10.98 11.10 10.98 10.73 +2.16 61 74 1,132 +2
30DEC25 182.50 P 0.00 0.00 0.00 12.05 +2.89 63 0 680 0
30DEC25 185.00 P 0.00 0.00 0.00 12.65 +2.65 61 0 225 0
30DEC25 187.50 P 0.00 0.00 0.00 13.55 +2.71 61 0 99 0
30DEC25 190.00 P 13.30 13.30 13.30 14.60 +2.91 61 1 135 0
30DEC25 192.50 P 0.00 0.00 0.00 15.66 +2.95 61 0 136 0
30DEC25 195.00 P 16.33 16.33 16.33 16.83 +3.09 61 18 2,065 +18
30DEC25 197.50 P 0.00 0.00 0.00 18.04 +3.27 61 0 225 0
30DEC25 200.00 P 20.00 20.00 20.00 19.35 +3.55 61 2 361 0
30DEC25 205.00 P 0.00 0.00 0.00 21.99 +3.81 61 0 61 0
30DEC25 210.00 P 0.00 0.00 0.00 24.84 +3.98 61 0 115 0
30DEC25 215.00 P 0.00 0.00 0.00 27.94 +4.19 61 0 121 0
30DEC25 220.00 P 0.00 0.00 0.00 30.96 +4.15 61 0 1 0
30DEC25 225.00 P 0.00 0.00 0.00 34.91 +5.87 63 0 26 0
30DEC25 230.00 P 0.00 0.00 0.00 38.37 +6.11 63 0 53 0
30DEC25 235.00 P 0.00 0.00 0.00 41.23 +4.70 60 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 45.39 +5.11 62 0 10 0
30DEC25 245.00 P 0.00 0.00 0.00 49.77 +6.05 64 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 53.40 +6.00 63 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 57.18 +5.83 62 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 61.05 +4.87 61 0 40 0
30DEC25 265.00 P 0.00 0.00 0.00 64.88 +5.52 59 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 69.80 +5.03 62 0 674 0
30DEC25 275.00 P 0.00 0.00 0.00 74.19 +6.37 62 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 79.45 +7.32 65 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 84.34 +7.77 67 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 87.42 +6.39 60 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 92.81 +7.28 64 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 98.41 +8.26 70 0 0 0
29JAN26 177.50 P 11.33 13.00 11.01 13.00 +2.55 61 67 335 +67
29JAN26 180.00 P 11.58 11.90 11.58 13.66 +2.33 60 143 222 +143
29JAN26 182.50 P 12.85 12.85 12.85 14.51 +2.66 60 45 492 +9
29JAN26 185.00 P 13.47 13.84 13.47 15.42 +2.71 59 96 451 +91
29JAN26 187.50 P 0.00 0.00 0.00 16.51 +2.89 59 0 662 0
29JAN26 190.00 P 17.60 17.60 17.60 17.62 +2.96 59 15 859 -15
29JAN26 192.50 P 17.16 17.16 17.16 18.78 +3.08 59 45 45 +45
29JAN26 195.00 P 0.00 0.00 0.00 20.00 +3.25 59 0 25 0
29JAN26 197.50 P 21.97 21.97 21.97 21.27 +3.48 59 15 374 -15
29JAN26 200.00 P 0.00 0.00 0.00 22.56 +3.64 59 0 83 0
29JAN26 205.00 P 22.87 25.67 22.87 25.26 +3.79 60 32 2,048 0
29JAN26 210.00 P 28.92 28.92 28.92 28.92 +4.75 61 40 141 +40
29JAN26 215.00 P 0.00 0.00 0.00 32.35 +5.26 62 0 15 0
29JAN26 220.00 P 0.00 0.00 0.00 34.17 +4.02 59 0 30 0
29JAN26 225.00 P 0.00 0.00 0.00 37.38 +4.11 59 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 41.16 +4.63 60 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 45.10 +5.25 61 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 47.33 +4.14 58 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 52.84 +5.33 62 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 56.30 +5.82 62 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 59.73 +5.56 60 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 65.69 +7.62 65 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 68.87 +6.82 63 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 73.08 +7.03 63 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 77.75 +7.60 65 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 82.71 +8.32 67 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 86.50 +7.85 65 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 91.06 +8.14 66 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 93.80 +6.45 60 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 99.43 +7.61 64 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.21 +0.06 59 0 356 0
30MAR26 87.50 P 0.00 0.00 0.00 0.27 +0.08 59 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.33 +0.09 59 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.40 +0.10 59 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.50 +0.14 59 0 168 0
30MAR26 97.50 P 0.00 0.00 0.00 0.60 +0.16 59 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.70 +0.16 59 0 154 0
30MAR26 102.50 P 0.00 0.00 0.00 0.85 +0.21 59 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 1.00 +0.25 59 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 1.15 +0.25 59 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 1.35 +0.30 59 0 712 0
30MAR26 112.50 P 2.22 2.40 2.22 1.57 +0.37 59 20 82 -10
30MAR26 115.00 P 2.73 2.73 2.73 1.85 +0.44 59 47 34 -47
30MAR26 117.50 P 0.00 0.00 0.00 2.03 +0.40 59 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 2.34 +0.49 59 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 2.65 +0.57 59 0 34 0
30MAR26 125.00 P 3.20 3.40 3.20 3.06 +0.67 59 4 59 +4
30MAR26 127.50 P 3.45 3.80 3.45 3.41 +0.70 59 6 54 +4
30MAR26 130.00 P 3.46 3.96 3.46 3.74 +0.63 59 8 310 +8
30MAR26 132.50 P 3.87 4.40 3.87 4.16 +0.71 59 8 28 +8
30MAR26 135.00 P 4.10 4.75 4.10 4.73 +0.93 59 8 61 +2
30MAR26 137.50 P 0.00 0.00 0.00 5.18 +0.98 59 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 5.76 +1.14 59 0 273 0
30MAR26 142.50 P 0.00 0.00 0.00 6.30 +1.25 59 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 6.78 +1.19 59 0 15 0
30MAR26 147.50 P 0.00 0.00 0.00 7.43 +1.28 59 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 8.00 +1.28 59 0 373 0
30MAR26 152.50 P 0.00 0.00 0.00 8.69 +1.40 59 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 9.33 +1.46 59 0 46 0
30MAR26 157.50 P 0.00 0.00 0.00 10.08 +1.48 59 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 10.84 +1.52 59 0 1 0
30MAR26 162.50 P 0.00 0.00 0.00 11.64 +1.59 59 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.47 +1.69 58 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 13.36 +1.84 58 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 14.37 +1.95 59 0 149 0
30MAR26 172.50 P 0.00 0.00 0.00 15.36 +2.03 59 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 16.32 +2.09 59 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 17.37 +2.23 59 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 18.37 +2.32 59 0 237 0
30MAR26 182.50 P 0.00 0.00 0.00 19.49 +2.42 59 0 2,500 0
30MAR26 185.00 P 0.00 0.00 0.00 20.66 +2.49 59 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 21.83 +2.57 59 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 23.17 +2.81 59 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 24.51 +3.05 59 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 25.78 +3.21 59 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 27.10 +3.30 59 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 28.46 +3.94 59 0 12 0
30MAR26 205.00 P 0.00 0.00 0.00 31.28 +3.59 60 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 34.22 +4.20 59 0 138 0
30MAR26 215.00 P 0.00 0.00 0.00 37.35 +4.52 60 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 40.52 +4.48 60 0 2 0
30MAR26 225.00 P 0.00 0.00 0.00 43.87 +4.75 60 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 47.31 +5.12 60 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 50.84 +5.30 61 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 54.46 +5.00 61 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 58.22 +5.14 61 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 61.95 +6.14 61 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 65.82 +6.30 61 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 69.76 +6.52 62 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 73.84 +6.87 62 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 78.24 +7.43 63 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 82.46 +7.64 63 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 86.52 +7.68 63 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 90.31 +7.43 63 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 94.55 +7.61 63 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 99.35 +8.15 64 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 103.24 +7.76 63 0 0 0
29JUN26 120.00 P 4.30 4.81 4.30 4.90 +0.73 59 8 458 +6
29JUN26 122.50 P 4.35 5.40 4.35 5.24 +0.63 58 12 202 +8
29JUN26 125.00 P 4.70 5.66 4.70 5.57 +0.51 58 12 57 +8
29JUN26 127.50 P 0.00 0.00 0.00 6.35 +0.84 58 0 212 0
29JUN26 130.00 P 0.00 0.00 0.00 6.83 +0.86 58 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 7.37 +0.81 58 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 7.98 +0.83 58 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 8.59 +0.85 58 0 30 0
29JUN26 140.00 P 0.00 0.00 0.00 9.17 +0.83 58 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 9.86 +0.93 58 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 10.57 +0.93 57 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 11.31 +0.92 57 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 11.99 +0.84 57 0 473 0
29JUN26 152.50 P 0.00 0.00 0.00 12.80 +0.90 57 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 13.63 +0.97 57 0 300 0
29JUN26 157.50 P 0.00 0.00 0.00 14.51 +1.09 57 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 15.42 +1.09 57 0 408 0
29JUN26 162.50 P 0.00 0.00 0.00 16.37 +1.11 57 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 17.33 +1.13 57 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 18.29 +1.15 57 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.46 +1.38 57 0 57 0
29JUN26 172.50 P 0.00 0.00 0.00 20.56 +1.54 57 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 21.67 +1.64 57 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 22.65 +1.50 57 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 23.94 +1.66 57 0 55 0
29JUN26 182.50 P 0.00 0.00 0.00 25.14 +1.73 57 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 26.36 +1.82 58 0 136 0
29JUN26 187.50 P 0.00 0.00 0.00 27.62 +1.94 58 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 29.09 +2.27 58 0 5 0
29JUN26 192.50 P 0.00 0.00 0.00 30.43 +2.44 58 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 31.78 +2.47 58 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 33.16 +2.52 58 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 34.53 +2.56 58 0 570 0
29JUN26 205.00 P 0.00 0.00 0.00 37.46 +2.83 58 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 40.46 +3.16 58 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 43.56 +3.34 58 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 46.76 +3.50 59 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 50.06 +3.75 59 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 53.43 +4.05 59 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 56.93 +4.38 59 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 60.46 +4.49 59 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 64.08 +4.69 59 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 67.81 +4.99 60 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 71.57 +5.30 60 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 75.37 +5.50 60 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 79.29 +5.66 60 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 83.23 +5.84 60 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 87.23 +6.06 60 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 91.27 +6.31 61 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 95.36 +6.55 61 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 99.50 +6.64 61 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 103.67 +6.74 61 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 107.88 +6.88 61 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 16.00 +1.03 57 0 100 0
29SEP26 152.50 P 0.00 0.00 0.00 16.92 +1.02 57 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 17.89 +1.03 57 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 18.88 +1.06 57 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 19.89 +1.11 57 0 150 0
29SEP26 162.50 P 0.00 0.00 0.00 20.94 +1.19 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 22.02 +1.31 57 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 23.12 +1.43 57 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 24.25 +1.49 57 0 155 0
29SEP26 172.50 P 0.00 0.00 0.00 25.42 +1.50 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 26.59 +1.52 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 27.82 +1.59 57 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 29.05 +1.67 58 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 30.33 +1.79 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 31.62 +1.92 58 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 32.94 +2.07 58 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 34.31 +2.19 58 0 319 0
29SEP26 192.50 P 0.00 0.00 0.00 35.66 +2.19 58 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 37.05 +2.23 58 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 38.47 +2.30 58 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 39.90 +2.37 58 0 65 0
29SEP26 205.00 P 0.00 0.00 0.00 42.87 +2.63 58 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 45.91 +2.93 58 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 49.05 +3.11 58 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 52.22 +3.19 58 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 55.58 +3.45 59 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 58.96 +3.72 59 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 62.42 +4.05 59 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 65.92 +4.25 59 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 69.53 +4.40 59 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 73.17 +4.57 59 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 76.90 +4.83 59 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 80.66 +5.10 60 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 84.48 +5.40 60 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 88.35 +5.55 60 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 92.28 +5.68 60 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 96.24 +5.84 60 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 100.25 +6.03 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 104.29 +6.24 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 108.38 +6.49 61 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 112.50 +6.67 61 0 0 0
TOTAL PUT 5,895 80,299 +2,521
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$ 36.10
30OCT25 25.00 C 0.00 0.00 0.00 11.13 -1.00 0 0 0 0
30OCT25 26.00 C 0.00 0.00 0.00 10.13 -1.01 0 0 0 0
30OCT25 27.00 C 0.00 0.00 0.00 9.13 -1.01 0 0 0 0
30OCT25 28.00 C 0.00 0.00 0.00 8.14 -1.00 52 0 0 0
30OCT25 29.00 C 0.00 0.00 0.00 7.14 -1.00 44 0 0 0
30OCT25 30.00 C 0.00 0.00 0.00 6.14 -1.00 36 0 4 0
30OCT25 31.00 C 0.00 0.00 0.00 5.14 -1.00 28 0 0 0
30OCT25 32.00 C 0.00 0.00 0.00 4.15 -0.99 29 0 0 0
30OCT25 33.00 C 0.00 0.00 0.00 3.23 -0.92 35 0 0 0
30OCT25 34.00 C 0.00 0.00 0.00 2.33 -0.84 32 0 4 0
30OCT25 35.00 C 0.00 0.00 0.00 1.49 -0.74 29 0 722 0
30OCT25 36.00 C 0.00 0.00 0.00 0.88 -0.57 29 0 1,710 0
30OCT25 37.00 C 0.61 0.63 0.46 0.45 -0.34 29 11 1,111 +5
30OCT25 38.00 C 0.31 0.31 0.25 0.20 -0.18 29 45 891 -27
30OCT25 39.00 C 0.00 0.00 0.00 0.08 -0.07 29 0 757 0
30OCT25 40.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 962 0
30OCT25 41.00 C 0.04 0.04 0.04 0.01 -0.01 30 1 902 +1
30OCT25 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 195 0
30OCT25 43.00 C 0.01 0.01 0.01 0.01 0.00 39 60 508 +15
30OCT25 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 250 0
30OCT25 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 29 0
30OCT25 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 230 0
30OCT25 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 515 0
30OCT25 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
27NOV25 26.00 C 0.00 0.00 0.00 10.20 -1.01 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 9.21 -1.00 32 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 8.21 -1.00 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 7.22 -1.00 26 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 6.23 -1.00 24 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 5.27 -0.98 26 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 4.33 -0.97 26 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 3.45 -0.93 26 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 2.57 -0.95 23 0 540 0
27NOV25 35.00 C 0.00 0.00 0.00 1.90 -0.76 24 0 379 0
27NOV25 36.00 C 1.70 1.70 1.47 1.34 -0.66 25 100 407 0
27NOV25 37.00 C 1.02 1.02 1.02 0.90 -0.56 25 1 1,058 0
27NOV25 38.00 C 0.71 0.71 0.71 0.58 -0.44 25 30 793 0
27NOV25 39.00 C 0.45 0.45 0.36 0.36 -0.32 25 36 895 +36
27NOV25 40.00 C 0.35 0.35 0.35 0.22 -0.22 26 30 520 -30
27NOV25 41.00 C 0.26 0.26 0.26 0.13 -0.15 26 30 161 0
27NOV25 42.00 C 0.11 0.11 0.11 0.07 -0.11 26 30 1,181 -1
27NOV25 43.00 C 0.00 0.00 0.00 0.04 -0.06 26 0 110 0
27NOV25 44.00 C 0.00 0.00 0.00 0.02 -0.04 26 0 85 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 47 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
30DEC25 17.50 C 0.00 0.00 0.00 18.69 -1.01 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 18.20 -1.00 62 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 17.70 -1.00 53 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 17.20 -1.00 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 16.70 -1.01 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 16.21 -1.00 52 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 15.21 -1.01 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 14.22 -1.00 43 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.22 -1.01 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 12.23 -1.00 35 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 11.23 -1.01 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 10.24 -1.00 27 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 9.24 -1.01 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 8.25 -1.00 19 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 7.26 -1.00 22 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 6.28 -1.00 23 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 5.32 -0.98 23 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 4.40 -0.95 23 0 0 0
30DEC25 33.00 C 3.62 3.62 3.62 3.62 -0.82 25 2 3 0
30DEC25 34.00 C 0.00 0.00 0.00 2.85 -0.73 25 0 63 0
30DEC25 35.00 C 0.00 0.00 0.00 2.15 -0.74 24 0 411 0
30DEC25 36.00 C 0.00 0.00 0.00 1.57 -0.64 24 0 1,705 0
30DEC25 37.00 C 1.58 1.58 1.58 1.10 -0.52 24 4 2,847 +4
30DEC25 38.00 C 0.00 0.00 0.00 0.75 -0.41 23 0 718 0
30DEC25 39.00 C 0.00 0.00 0.00 0.50 -0.30 23 0 451 0
30DEC25 40.00 C 0.00 0.00 0.00 0.31 -0.23 23 0 1,171 0
30DEC25 41.00 C 0.00 0.00 0.00 0.19 -0.16 23 0 226 0
30DEC25 42.00 C 0.00 0.00 0.00 0.12 -0.10 23 0 303 0
30DEC25 43.00 C 0.23 0.23 0.23 0.07 -0.07 23 55 350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.04 -0.04 23 0 52 0
30DEC25 45.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 85 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JAN26 27.00 C 0.00 0.00 0.00 9.24 -1.01 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.25 -1.01 21 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.27 -1.00 23 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 6.30 -0.99 23 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 5.36 -0.96 23 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 4.47 -0.93 23 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 3.64 -0.88 23 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 2.91 -0.80 23 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 2.34 -0.74 24 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 1.78 -0.65 24 0 115 0
29JAN26 37.00 C 0.00 0.00 0.00 1.33 -0.55 24 0 430 0
29JAN26 38.00 C 0.00 0.00 0.00 0.97 -0.45 23 0 235 0
29JAN26 39.00 C 0.00 0.00 0.00 0.70 -0.36 23 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.49 -0.29 23 0 17 0
29JAN26 41.00 C 0.00 0.00 0.00 0.34 -0.22 23 0 7 0
29JAN26 42.00 C 0.00 0.00 0.00 0.23 -0.17 23 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.16 -0.12 23 0 120 0
29JAN26 44.00 C 0.00 0.00 0.00 0.11 -0.08 24 0 30 0
29JAN26 45.00 C 0.00 0.00 0.00 0.07 -0.06 23 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 28 0
30MAR26 19.00 C 0.00 0.00 0.00 17.20 -1.00 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.70 -1.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.21 -1.00 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.21 -1.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.22 -1.00 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.22 -1.01 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.23 -1.00 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.23 -1.01 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.24 -1.00 20 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.25 -1.00 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.27 -0.99 23 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.30 -0.98 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.37 -0.96 23 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.48 -0.93 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.66 -0.89 23 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 3.92 -0.83 23 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 3.26 -0.76 23 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 2.76 -0.61 24 0 21 0
30MAR26 36.00 C 0.00 0.00 0.00 2.18 -0.62 23 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 1.75 -0.55 23 0 406 0
30MAR26 38.00 C 0.00 0.00 0.00 1.39 -0.48 23 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.09 -0.41 23 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.84 -0.35 23 0 256 0
30MAR26 41.00 C 0.00 0.00 0.00 0.65 -0.30 23 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 0.49 -0.25 23 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.37 -0.20 23 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.27 -0.16 23 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.20 -0.13 23 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.15 -0.10 23 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.11 -0.07 23 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.08 -0.06 23 0 46 0
29JUN26 24.00 C 0.00 0.00 0.00 12.23 -1.00 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.23 -1.01 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.25 -1.00 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.29 -0.99 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.37 -0.96 23 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.49 -0.93 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.67 -0.89 23 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 5.90 -0.84 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.18 -0.80 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.52 -0.76 23 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 3.91 -0.71 23 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 3.37 -0.64 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 2.96 -0.52 24 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 2.44 -0.58 23 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.06 -0.49 23 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 1.73 -0.43 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.44 -0.39 23 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 1.19 -0.33 23 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.98 -0.30 23 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 0.80 -0.26 23 0 2 0
29JUN26 44.00 C 0.00 0.00 0.00 0.66 -0.21 23 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.53 -0.19 23 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.43 -0.15 23 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.34 -0.14 23 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.27 -0.11 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.46 -0.92 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.60 -0.89 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.77 -0.86 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.98 -0.81 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.23 -0.76 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.51 -0.73 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.84 -0.68 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.23 -0.61 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.64 -0.58 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.11 -0.52 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.53 -0.57 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.18 -0.43 24 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.80 -0.36 24 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.43 -0.34 24 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 2.12 -0.28 24 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 1.83 -0.26 24 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.59 -0.21 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.36 -0.19 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.17 -0.16 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.99 -0.15 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.86 -0.11 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.72 -0.11 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.62 -0.07 24 0 3 0
TOTAL CALL 435 26,377 +3
30OCT25 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 146 0
30OCT25 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30OCT25 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30OCT25 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 109 0
30OCT25 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30OCT25 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 290 0
30OCT25 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 162 0
30OCT25 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 292 0
30OCT25 33.00 P 0.03 0.04 0.03 0.04 +0.03 29 40 414 +40
30OCT25 34.00 P 0.14 0.14 0.14 0.12 +0.09 28 3 1,018 0
30OCT25 35.00 P 0.13 0.34 0.13 0.32 +0.23 28 133 960 +30
30OCT25 36.00 P 0.36 0.72 0.36 0.69 +0.42 27 73 1,909 +28
30OCT25 37.00 P 0.83 1.33 0.83 1.29 +0.67 28 350 1,538 +124
30OCT25 38.00 P 1.99 1.99 1.99 2.07 +0.82 29 12 545 -12
30OCT25 39.00 P 0.00 0.00 0.00 2.97 +0.91 31 0 117 0
30OCT25 40.00 P 0.00 0.00 0.00 4.02 +1.10 42 0 90 0
30OCT25 41.00 P 0.00 0.00 0.00 4.90 +1.00 0 0 0 0
30OCT25 42.00 P 0.00 0.00 0.00 5.90 +1.00 0 0 0 0
30OCT25 43.00 P 0.00 0.00 0.00 6.90 +1.00 0 0 0 0
30OCT25 44.00 P 0.00 0.00 0.00 7.90 +1.00 0 0 0 0
30OCT25 45.00 P 0.00 0.00 0.00 8.90 +1.00 0 0 0 0
30OCT25 46.00 P 0.00 0.00 0.00 9.90 +1.00 0 0 0 0
30OCT25 47.00 P 0.00 0.00 0.00 10.90 +1.00 0 0 0 0
30OCT25 48.00 P 0.00 0.00 0.00 11.90 +1.00 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 29 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
27NOV25 30.00 P 0.04 0.04 0.04 0.02 0.00 27 60 285 +60
27NOV25 31.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 198 0
27NOV25 32.00 P 0.11 0.11 0.11 0.11 +0.04 26 30 187 +30
27NOV25 33.00 P 0.15 0.15 0.15 0.23 +0.09 26 3 182 0
27NOV25 34.00 P 0.00 0.00 0.00 0.42 +0.14 26 0 291 0
27NOV25 35.00 P 0.59 0.71 0.59 0.75 +0.26 26 6 301 +6
27NOV25 36.00 P 0.80 0.89 0.80 1.18 +0.38 26 37 545 +4
27NOV25 37.00 P 1.38 1.56 1.38 1.76 +0.46 27 73 1,172 0
27NOV25 38.00 P 2.00 2.15 2.00 2.45 +0.64 27 60 597 +20
27NOV25 39.00 P 0.00 0.00 0.00 3.25 +0.72 28 0 355 0
27NOV25 40.00 P 0.00 0.00 0.00 4.13 +0.90 30 0 16 0
27NOV25 41.00 P 0.00 0.00 0.00 4.94 +0.87 26 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 5.90 +0.93 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 6.90 +0.98 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 7.90 +1.00 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 8.90 +1.00 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 9.90 +1.00 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 10.90 +1.00 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 11.90 +1.00 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 48 0
30DEC25 30.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 445 0
30DEC25 31.00 P 0.00 0.00 0.00 0.16 +0.06 23 0 166 0
30DEC25 32.00 P 0.27 0.27 0.27 0.31 +0.13 23 2 2,500 0
30DEC25 33.00 P 0.00 0.00 0.00 0.49 +0.15 23 0 654 0
30DEC25 34.00 P 0.61 0.64 0.61 0.79 +0.26 23 8 344 0
30DEC25 35.00 P 0.91 0.91 0.91 1.18 +0.35 22 4 103 +4
30DEC25 36.00 P 0.00 0.00 0.00 1.67 +0.45 22 0 512 0
30DEC25 37.00 P 0.00 0.00 0.00 2.27 +0.55 22 0 909 0
30DEC25 38.00 P 0.00 0.00 0.00 2.96 +0.65 21 0 273 0
30DEC25 39.00 P 0.00 0.00 0.00 3.82 +0.83 23 0 90 0
30DEC25 40.00 P 0.00 0.00 0.00 4.58 +0.72 20 0 110 0
30DEC25 41.00 P 0.00 0.00 0.00 5.58 +0.88 23 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.51 +0.92 23 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.47 +0.96 23 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.44 +0.98 23 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.42 +0.99 23 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.40 +0.99 21 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 11.40 +1.01 25 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 12.39 +1.01 25 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JAN26 29.00 P 0.10 0.10 0.10 0.08 +0.03 23 3 43 +3
29JAN26 30.00 P 0.00 0.00 0.00 0.15 +0.04 23 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.27 +0.09 23 0 5 0
29JAN26 32.00 P 0.00 0.00 0.00 0.44 +0.13 23 0 183 0
29JAN26 33.00 P 0.53 0.53 0.53 0.68 +0.19 23 4 27 +4
29JAN26 34.00 P 0.78 0.78 0.78 1.00 +0.25 23 4 11 +4
29JAN26 35.00 P 1.05 1.24 1.05 1.41 +0.33 22 6 17 +6
29JAN26 36.00 P 0.00 0.00 0.00 1.91 +0.42 22 0 305 0
29JAN26 37.00 P 1.95 2.14 1.95 2.49 +0.51 22 45 154 +30
29JAN26 38.00 P 0.00 0.00 0.00 3.15 +0.59 22 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 4.00 +0.79 23 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.81 +0.75 23 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 5.68 +0.82 23 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.58 +0.86 23 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.52 +0.91 23 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.47 +0.94 23 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.44 +0.96 23 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.42 +0.98 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.19 +0.04 23 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.31 +0.07 23 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.48 +0.11 23 0 547 0
30MAR26 32.00 P 0.00 0.00 0.00 0.71 +0.16 23 0 611 0
30MAR26 33.00 P 0.78 0.78 0.78 1.00 +0.21 23 4 61 0
30MAR26 34.00 P 0.00 0.00 0.00 1.36 +0.27 23 0 193 0
30MAR26 35.00 P 0.00 0.00 0.00 1.79 +0.33 23 0 211 0
30MAR26 36.00 P 0.00 0.00 0.00 2.30 +0.40 23 0 230 0
30MAR26 37.00 P 0.00 0.00 0.00 2.89 +0.48 23 0 521 0
30MAR26 38.00 P 0.00 0.00 0.00 3.43 +0.44 22 0 142 0
30MAR26 39.00 P 0.00 0.00 0.00 4.25 +0.61 23 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.02 +0.68 23 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.85 +0.74 23 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.72 +0.80 23 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.61 +0.84 23 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.54 +0.89 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.49 +0.92 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.45 +0.94 23 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.42 +0.96 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.40 +0.97 23 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.18 +0.05 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.28 +0.07 23 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.40 +0.09 23 0 377 0
29JUN26 30.00 P 0.43 0.43 0.43 0.58 +0.13 23 33 206 +33
29JUN26 31.00 P 0.00 0.00 0.00 0.80 +0.17 23 0 130 0
29JUN26 32.00 P 0.00 0.00 0.00 1.08 +0.22 23 0 90 0
29JUN26 33.00 P 0.00 0.00 0.00 1.40 +0.25 23 0 19 0
29JUN26 34.00 P 0.00 0.00 0.00 1.78 +0.30 23 0 17 0
29JUN26 35.00 P 0.00 0.00 0.00 2.24 +0.38 23 0 62 0
29JUN26 36.00 P 0.00 0.00 0.00 2.68 +0.36 22 0 108 0
29JUN26 37.00 P 0.00 0.00 0.00 3.31 +0.51 23 0 81 0
29JUN26 38.00 P 0.00 0.00 0.00 3.94 +0.55 23 0 20 0
29JUN26 39.00 P 0.00 0.00 0.00 4.62 +0.61 23 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 5.35 +0.66 23 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.13 +0.72 23 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.95 +0.77 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.80 +0.81 23 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.69 +0.86 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.60 +0.89 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.53 +0.91 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.48 +0.94 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.45 +0.96 23 0 0 0
29SEP26 26.00 P 0.28 0.30 0.28 0.26 +0.10 24 20 70 +20
29SEP26 27.00 P 0.00 0.00 0.00 0.37 +0.12 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.51 +0.16 24 0 13 0
29SEP26 29.00 P 0.64 0.64 0.64 0.69 +0.20 24 55 55 +55
29SEP26 30.00 P 0.00 0.00 0.00 0.91 +0.25 24 0 41 0
29SEP26 31.00 P 0.00 0.00 0.00 1.17 +0.29 24 0 32 0
29SEP26 32.00 P 0.00 0.00 0.00 1.48 +0.34 24 0 60 0
29SEP26 33.00 P 0.00 0.00 0.00 1.85 +0.41 24 0 84 0
29SEP26 34.00 P 0.00 0.00 0.00 2.25 +0.45 24 0 17 0
29SEP26 35.00 P 0.00 0.00 0.00 2.71 +0.50 24 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 3.32 +0.66 25 0 17 0
29SEP26 37.00 P 0.00 0.00 0.00 3.77 +0.60 24 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 4.39 +0.67 24 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.04 +0.70 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.74 +0.76 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.47 +0.78 24 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.25 +0.83 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.06 +0.86 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.91 +0.89 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.78 +0.91 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.68 +0.94 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.59 +0.95 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.53 +0.97 24 0 0 0
TOTAL PUT 1,068 25,532 +489
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$ 8.12
30OCT25 5.50 C 0.00 0.00 0.00 2.68 -0.10 139 0 0 0
30OCT25 5.75 C 0.00 0.00 0.00 2.43 -0.10 126 0 0 0
30OCT25 6.00 C 0.00 0.00 0.00 2.13 -0.15 67 0 0 0
30OCT25 6.25 C 0.00 0.00 0.00 1.89 -0.14 74 0 0 0
30OCT25 6.50 C 1.64 1.64 1.64 1.63 -0.15 49 6 0 -6
30OCT25 6.75 C 0.00 0.00 0.00 1.42 -0.11 72 0 0 0
30OCT25 7.00 C 0.00 0.00 0.00 1.15 -0.13 52 0 1 0
30OCT25 7.25 C 0.00 0.00 0.00 0.90 -0.14 42 0 0 0
30OCT25 7.50 C 0.00 0.00 0.00 0.68 -0.12 42 0 0 0
30OCT25 7.75 C 0.00 0.00 0.00 0.46 -0.12 36 0 0 0
30OCT25 8.00 C 0.00 0.00 0.00 0.29 -0.10 36 0 82 0
30OCT25 8.25 C 0.00 0.00 0.00 0.17 -0.08 36 0 274 0
30OCT25 8.50 C 0.00 0.00 0.00 0.10 -0.05 38 0 531 0
30OCT25 8.75 C 0.00 0.00 0.00 0.05 -0.03 38 0 271 0
30OCT25 9.00 C 0.04 0.04 0.04 0.03 -0.01 41 1 311 -1
30OCT25 9.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 196 0
30OCT25 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 201 0
30OCT25 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 129 0
30OCT25 10.00 C 0.01 0.01 0.01 0.01 0.00 56 30 70 +20
30OCT25 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30OCT25 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT25 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30OCT25 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.43 -0.11 66 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.14 -0.15 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.90 -0.15 37 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.64 -0.16 0 0 6 0
27NOV25 6.75 C 0.00 0.00 0.00 1.42 -0.14 36 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 1.22 -0.10 41 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.94 -0.15 29 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.74 -0.14 30 0 3 0
27NOV25 7.75 C 0.00 0.00 0.00 0.59 -0.10 33 0 20 0
27NOV25 8.00 C 0.00 0.00 0.00 0.44 -0.08 33 0 211 0
27NOV25 8.25 C 0.32 0.32 0.32 0.32 -0.07 33 30 214 0
27NOV25 8.50 C 0.23 0.23 0.22 0.23 -0.05 34 39 109 +19
27NOV25 8.75 C 0.00 0.00 0.00 0.16 -0.04 34 0 42 0
27NOV25 9.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 92 0
27NOV25 9.25 C 0.00 0.00 0.00 0.07 -0.02 34 0 300 0
27NOV25 9.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 30 0
27NOV25 9.75 C 0.00 0.00 0.00 0.03 -0.01 35 0 5 0
27NOV25 10.00 C 0.00 0.00 0.00 0.02 0.00 35 0 6 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.25 -0.16 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.16 -0.15 46 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.91 -0.15 39 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.68 -0.13 48 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.43 -0.13 43 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.17 -0.15 33 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.91 -0.16 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.73 -0.11 40 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.45 -0.15 29 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.27 -0.11 34 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.08 -0.09 35 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.86 -0.12 31 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.71 -0.09 32 0 300 0
30DEC25 8.00 C 0.00 0.00 0.00 0.56 -0.08 32 0 382 0
30DEC25 8.25 C 0.00 0.00 0.00 0.44 -0.08 32 0 60 0
30DEC25 8.50 C 0.00 0.00 0.00 0.35 -0.05 33 0 10 0
30DEC25 8.75 C 0.00 0.00 0.00 0.26 -0.05 32 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.19 -0.04 32 0 107 0
30DEC25 9.25 C 0.00 0.00 0.00 0.14 -0.04 32 0 37 0
30DEC25 9.50 C 0.11 0.11 0.11 0.10 -0.03 32 60 144 +60
30DEC25 9.75 C 0.08 0.08 0.08 0.07 -0.02 32 9 34 +9
30DEC25 10.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 2.43 -0.15 27 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.21 -0.13 36 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.02 -0.08 42 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.73 -0.14 31 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.56 -0.09 36 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.32 -0.12 32 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.12 -0.12 31 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.95 -0.10 32 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.80 -0.09 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.66 -0.07 32 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.53 -0.08 31 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.44 -0.06 32 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.35 -0.05 32 0 31 0
29JAN26 9.00 C 0.00 0.00 0.00 0.27 -0.05 32 0 92 0
29JAN26 9.25 C 0.00 0.00 0.00 0.22 -0.03 32 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.17 -0.02 32 0 30 0
29JAN26 9.75 C 0.00 0.00 0.00 0.13 -0.02 32 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 20 0
29JAN26 10.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.76 -0.11 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.54 -0.09 40 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.29 -0.11 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.08 -0.09 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.86 -0.09 35 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.65 -0.09 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.46 -0.09 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.28 -0.08 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.11 -0.08 32 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.96 -0.07 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.79 -0.10 30 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.69 -0.07 31 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.58 -0.07 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.49 -0.06 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.41 -0.04 31 0 28 0
30MAR26 9.25 C 0.00 0.00 0.00 0.34 -0.04 31 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.28 -0.04 31 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 0.23 -0.03 31 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 0.00 31 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.82 -0.08 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.60 -0.07 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.37 -0.07 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.15 -0.07 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.93 -0.08 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.73 -0.08 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.54 -0.08 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.37 -0.08 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.20 -0.08 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.03 -0.10 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.90 -0.09 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.80 -0.09 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.69 -0.07 32 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.60 -0.05 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.51 -0.06 32 0 10 0
29JUN26 9.25 C 0.00 0.00 0.00 0.44 -0.05 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.37 -0.05 32 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.32 -0.04 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.27 -0.04 32 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 -0.03 31 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.60 -0.08 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.37 -0.08 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.15 -0.09 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.93 -0.10 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.73 -0.11 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.57 -0.09 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.40 -0.09 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.25 -0.08 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.07 -0.12 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.95 -0.11 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.86 -0.10 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.76 -0.07 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.66 -0.07 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.58 -0.07 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.51 -0.06 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.44 -0.06 30 0 20 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 -0.05 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.34 -0.04 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 -0.05 30 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 -0.04 30 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
TOTAL CALL 175 4,840 +101
30OCT25 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30OCT25 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT25 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
30OCT25 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30OCT25 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
30OCT25 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 113 0
30OCT25 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 163 0
30OCT25 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 228 0
30OCT25 7.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 647 0
30OCT25 7.75 P 0.08 0.08 0.08 0.08 +0.03 36 10 636 -10
30OCT25 8.00 P 0.00 0.00 0.00 0.16 +0.04 36 0 954 0
30OCT25 8.25 P 0.00 0.00 0.00 0.30 +0.08 38 0 288 0
30OCT25 8.50 P 0.38 0.38 0.38 0.47 +0.10 38 2 557 -2
30OCT25 8.75 P 0.62 0.68 0.62 0.69 +0.14 43 2 99 -1
30OCT25 9.00 P 0.00 0.00 0.00 0.89 +0.13 35 0 42 0
30OCT25 9.25 P 0.00 0.00 0.00 1.17 +0.18 55 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 1.39 +0.16 49 0 0 0
30OCT25 9.75 P 0.00 0.00 0.00 1.63 +0.15 0 0 0 0
30OCT25 10.00 P 0.00 0.00 0.00 1.92 +0.19 78 0 0 0
30OCT25 10.50 P 0.00 0.00 0.00 2.44 +0.21 99 0 0 0
30OCT25 11.00 P 0.00 0.00 0.00 2.94 +0.21 112 0 0 0
30OCT25 11.50 P 0.00 0.00 0.00 3.43 +0.20 120 0 0 0
30OCT25 12.00 P 0.00 0.00 0.00 3.88 +0.15 0 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
27NOV25 6.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 6 0
27NOV25 7.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 56 0
27NOV25 7.25 P 0.06 0.06 0.06 0.07 +0.02 34 5 163 +5
27NOV25 7.50 P 0.09 0.09 0.09 0.12 +0.03 33 3 166 +3
27NOV25 7.75 P 0.00 0.00 0.00 0.19 +0.05 33 0 197 0
27NOV25 8.00 P 0.00 0.00 0.00 0.29 +0.07 33 0 379 0
27NOV25 8.25 P 0.00 0.00 0.00 0.42 +0.08 33 0 325 0
27NOV25 8.50 P 0.00 0.00 0.00 0.58 +0.10 34 0 12 0
27NOV25 8.75 P 0.00 0.00 0.00 0.73 +0.11 30 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 0.92 +0.09 28 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.17 +0.13 33 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.40 +0.14 34 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.64 +0.15 35 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.92 +0.19 46 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.44 +0.21 59 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.94 +0.21 66 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.43 +0.20 71 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.88 +0.15 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 70 0
30DEC25 6.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 34 0
30DEC25 7.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 87 0
30DEC25 7.25 P 0.00 0.00 0.00 0.13 +0.03 32 0 83 0
30DEC25 7.50 P 0.00 0.00 0.00 0.19 +0.03 31 0 137 0
30DEC25 7.75 P 0.00 0.00 0.00 0.28 +0.05 32 0 377 0
30DEC25 8.00 P 0.00 0.00 0.00 0.39 +0.07 32 0 512 0
30DEC25 8.25 P 0.00 0.00 0.00 0.51 +0.08 31 0 104 0
30DEC25 8.50 P 0.00 0.00 0.00 0.67 +0.09 32 0 9 0
30DEC25 8.75 P 0.00 0.00 0.00 0.85 +0.11 33 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.04 +0.13 33 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.18 +0.08 27 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.40 +0.09 27 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.64 +0.12 28 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.92 +0.17 37 0 5 0
30DEC25 10.50 P 0.00 0.00 0.00 2.44 +0.21 46 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.94 +0.21 52 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.43 +0.20 55 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.88 +0.15 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.38 +0.15 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.88 +0.15 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.38 +0.15 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.88 +0.15 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.19 +0.05 32 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.26 +0.05 32 0 4 0
29JAN26 7.75 P 0.00 0.00 0.00 0.35 +0.06 32 0 17 0
29JAN26 8.00 P 0.46 0.46 0.46 0.46 +0.07 32 30 37 +27
29JAN26 8.25 P 0.00 0.00 0.00 0.59 +0.09 32 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.73 +0.08 31 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.92 +0.11 33 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.09 +0.12 33 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.23 +0.08 29 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.52 +0.17 35 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.64 +0.08 25 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.92 +0.14 32 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.44 +0.20 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.94 +0.21 45 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.43 +0.20 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.07 +0.02 32 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 +0.02 31 0 53 0
30MAR26 6.75 P 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.20 +0.03 31 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.27 +0.04 31 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.35 +0.04 31 0 5 0
30MAR26 7.75 P 0.00 0.00 0.00 0.43 +0.03 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.54 +0.04 30 0 19 0
30MAR26 8.25 P 0.00 0.00 0.00 0.67 +0.05 30 0 10 0
30MAR26 8.50 P 0.00 0.00 0.00 0.80 +0.04 29 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.96 +0.05 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.13 +0.06 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.32 +0.08 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.53 +0.10 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.73 +0.10 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.94 +0.10 29 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 2.44 +0.16 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.94 +0.20 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.43 +0.20 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.88 +0.15 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.38 +0.15 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.88 +0.15 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.38 +0.15 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.88 +0.15 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 +0.02 32 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.20 +0.03 31 0 83 0
29JUN26 6.50 P 0.00 0.00 0.00 0.27 +0.04 32 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.34 +0.04 31 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.42 +0.04 31 0 127 0
29JUN26 7.25 P 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.62 +0.04 31 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.74 +0.04 30 0 217 0
29JUN26 8.00 P 0.00 0.00 0.00 0.87 +0.04 30 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 +0.07 30 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 +0.05 30 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.33 +0.04 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.50 +0.04 29 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.69 +0.05 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.87 +0.04 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.07 +0.05 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.27 +0.05 27 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.69 +0.05 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.13 +0.05 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.58 +0.05 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.05 +0.05 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 6 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.03 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 +0.03 31 0 55 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.03 31 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 +0.04 30 0 150 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 +0.03 30 0 121 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 +0.03 30 0 40 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.03 30 0 31 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 +0.02 29 0 12 0
29SEP26 8.25 P 1.01 1.01 1.01 1.08 +0.05 29 25 569 +25
29SEP26 8.50 P 0.00 0.00 0.00 1.24 +0.03 29 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.40 +0.03 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.57 +0.03 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.74 +0.02 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.93 +0.03 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.12 +0.03 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.32 +0.03 27 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.73 +0.03 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.21 +0.08 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.69 +0.12 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.15 +0.12 30 0 0 0
TOTAL PUT 77 9,288 +47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 103.20
30DEC25 63.33 C 0.00 0.00 0.00 40.56 -4.17 58 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 39.75 -4.16 57 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 38.95 -4.14 57 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 38.15 -4.11 56 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 37.34 -4.09 55 0 17 0
30DEC25 68.33 C 0.00 0.00 0.00 35.75 -4.03 55 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 34.15 -4.00 53 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 32.57 -3.93 52 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 30.99 -3.88 51 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 29.42 -3.83 50 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 27.86 -3.78 49 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 26.31 -3.72 48 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 24.29 -4.17 39 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 23.47 -3.42 48 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 21.96 -3.39 47 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 19.63 -4.22 36 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 18.51 -3.86 39 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 16.66 -4.27 34 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 15.89 -3.63 39 0 50 0
30DEC25 91.66 C 0.00 0.00 0.00 15.09 -3.07 42 0 273 0
30DEC25 93.32 C 0.00 0.00 0.00 13.07 -4.29 36 0 335 0
30DEC25 94.99 C 0.00 0.00 0.00 12.35 -3.24 39 0 36 0
30DEC25 96.66 C 0.00 0.00 0.00 11.28 -3.09 39 0 30 0
30DEC25 98.32 C 0.00 0.00 0.00 10.28 -2.94 39 0 0 0
30DEC25 99.99 C 0.00 0.00 0.00 9.34 -2.78 39 0 95 0
30DEC25 103.32 C 0.00 0.00 0.00 7.79 -2.32 40 0 39 0
30DEC25 106.66 C 0.00 0.00 0.00 6.36 -2.06 40 0 19 0
30DEC25 109.99 C 6.25 6.25 5.40 5.08 -1.83 40 2 59 +2
30DEC25 113.32 C 4.53 4.53 4.02 4.02 -1.61 40 2 93 +2
30DEC25 116.66 C 0.00 0.00 0.00 3.14 -1.34 40 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 2.44 -1.10 40 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 1.87 -0.89 40 0 709 0
30DEC25 126.65 C 0.00 0.00 0.00 1.42 -0.72 40 0 57 0
30DEC25 129.99 C 0.00 0.00 0.00 1.07 -0.57 40 0 176 0
30DEC25 133.32 C 0.00 0.00 0.00 0.80 -0.44 39 0 720 0
30DEC25 136.65 C 0.00 0.00 0.00 0.59 -0.32 39 0 383 0
30DEC25 139.99 C 0.00 0.00 0.00 0.44 -0.24 39 0 288 0
30DEC25 143.32 C 0.00 0.00 0.00 0.32 -0.18 39 0 1,038 0
30DEC25 146.65 C 0.00 0.00 0.00 0.23 -0.14 39 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.17 -0.10 39 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.12 -0.08 39 0 1,060 0
30DEC25 156.65 C 0.00 0.00 0.00 0.08 -0.06 39 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.06 -0.05 39 0 121 0
30DEC25 163.32 C 0.24 0.24 0.24 0.05 -0.03 40 4 115 -4
30DEC25 166.65 C 0.00 0.00 0.00 0.03 -0.02 39 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.02 -0.02 39 0 46 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 -0.02 38 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 -0.01 39 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 47 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 38.46 -3.77 47 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 36.92 -3.74 46 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 35.40 -3.71 45 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 33.88 -3.68 44 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 32.40 -3.64 43 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 30.94 -3.61 43 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 29.49 -3.58 42 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 28.07 -3.54 42 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 26.69 -3.51 41 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 25.33 -3.47 41 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 24.31 -3.13 42 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 22.62 -3.49 40 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 20.72 -4.10 36 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 19.60 -3.96 36 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 19.08 -3.26 39 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 18.00 -3.15 39 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 17.15 -2.87 40 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 15.97 -2.94 39 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 14.87 -2.98 39 0 16 0
30MAR26 98.32 C 0.00 0.00 0.00 14.11 -2.72 39 0 15 0
30MAR26 99.99 C 0.00 0.00 0.00 13.24 -2.61 39 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 11.62 -2.39 39 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 10.16 -2.17 39 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 8.85 -1.97 39 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 7.68 -1.77 39 0 101 0
30MAR26 116.66 C 0.00 0.00 0.00 6.64 -1.59 39 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 5.73 -1.41 39 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 4.78 -1.39 39 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 4.22 -1.10 39 0 30 0
30MAR26 129.99 C 0.00 0.00 0.00 3.61 -0.97 39 0 37 0
30MAR26 133.32 C 0.00 0.00 0.00 3.08 -0.84 39 0 117 0
30MAR26 136.65 C 0.00 0.00 0.00 2.62 -0.74 39 0 107 0
30MAR26 139.99 C 0.00 0.00 0.00 2.23 -0.63 39 0 102 0
30MAR26 143.32 C 0.00 0.00 0.00 1.89 -0.55 39 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 1.60 -0.47 39 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 1.35 -0.41 39 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 1.14 -0.35 39 0 21 0
30MAR26 156.65 C 0.00 0.00 0.00 0.96 -0.30 39 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.81 -0.25 39 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.68 -0.21 39 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.57 -0.18 39 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.48 -0.15 39 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.40 -0.13 39 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.34 -0.10 39 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.28 -0.09 39 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.23 -0.08 39 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.20 -0.06 39 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.16 -0.06 39 0 116 0
30MAR26 193.31 C 0.00 0.00 0.00 0.14 -0.04 39 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.11 -0.04 39 0 17 0
30MAR26 199.98 C 0.00 0.00 0.00 0.09 -0.04 39 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 15.66 -2.62 39 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 14.09 -2.49 39 0 0 0
29JUN26 106.66 C 0.00 0.00 0.00 12.66 -2.26 39 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 11.34 -2.14 39 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 9.96 -2.11 38 0 0 0
29JUN26 116.66 C 0.00 0.00 0.00 9.11 -1.77 39 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 8.11 -1.60 39 0 40 0
29JUN26 123.32 C 0.00 0.00 0.00 7.17 -1.55 39 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 6.42 -1.36 39 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 5.69 -1.24 39 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 5.04 -1.16 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 4.49 -0.98 39 0 0 0
29JUN26 139.99 C 0.00 0.00 0.00 3.95 -0.94 39 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 3.51 -0.84 39 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 3.11 -0.71 39 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 2.72 -0.70 39 0 161 0
29JUN26 153.32 C 0.00 0.00 0.00 2.42 -0.60 39 0 5 0
29JUN26 156.65 C 2.51 2.51 2.51 2.14 -0.51 39 1 29 +1
29JUN26 159.98 C 0.00 0.00 0.00 1.87 -0.50 39 0 66 0
29JUN26 163.32 C 0.00 0.00 0.00 1.66 -0.43 39 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 1.47 -0.35 39 0 30 0
TOTAL CALL 9 11,477 +1
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 39 0 204 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30DEC25 65.83 P 0.00 0.00 0.00 0.02 +0.01 38 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.03 +0.02 39 0 53 0
30DEC25 68.33 P 0.00 0.00 0.00 0.05 +0.03 40 0 31 0
30DEC25 69.99 P 0.00 0.00 0.00 0.07 +0.04 39 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.10 +0.05 39 0 2 0
30DEC25 73.33 P 0.00 0.00 0.00 0.15 +0.08 39 0 55 0
30DEC25 74.99 P 0.00 0.00 0.00 0.21 +0.11 39 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.30 +0.16 40 0 74 0
30DEC25 78.33 P 0.00 0.00 0.00 0.40 +0.21 39 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.53 +0.26 40 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.69 +0.33 39 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.88 +0.40 40 0 114 0
30DEC25 84.99 P 0.00 0.00 0.00 1.13 +0.50 40 0 63 0
30DEC25 86.66 P 0.00 0.00 0.00 1.40 +0.60 40 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 1.74 +0.69 40 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 2.11 +0.81 40 0 889 0
30DEC25 91.66 P 0.00 0.00 0.00 2.55 +0.98 40 0 294 0
30DEC25 93.32 P 0.00 0.00 0.00 3.04 +1.14 40 0 310 0
30DEC25 94.99 P 0.00 0.00 0.00 3.59 +1.25 40 0 273 0
30DEC25 96.66 P 0.00 0.00 0.00 4.16 +1.42 40 0 187 0
30DEC25 98.32 P 0.00 0.00 0.00 4.73 +1.54 39 0 33 0
30DEC25 99.99 P 5.70 5.70 5.70 5.62 +1.92 40 1 4,045 0
30DEC25 103.32 P 5.92 6.39 5.92 6.92 +1.95 38 110 242 -62
30DEC25 106.66 P 0.00 0.00 0.00 8.79 +2.31 38 0 459 0
30DEC25 109.99 P 9.50 9.50 9.50 11.05 +2.71 39 1 1,345 0
30DEC25 113.32 P 0.00 0.00 0.00 13.22 +2.89 38 0 1,428 0
30DEC25 116.66 P 0.00 0.00 0.00 15.86 +3.15 39 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 18.51 +3.40 39 0 829 0
30DEC25 123.32 P 0.00 0.00 0.00 21.94 +4.23 44 0 418 0
30DEC25 126.65 P 0.00 0.00 0.00 24.47 +4.01 41 0 176 0
30DEC25 129.99 P 0.00 0.00 0.00 27.48 +4.13 42 0 1,109 0
30DEC25 133.32 P 0.00 0.00 0.00 31.11 +4.78 48 0 1,884 0
30DEC25 136.65 P 0.00 0.00 0.00 33.73 +4.32 42 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 36.94 +4.36 42 0 24 0
30DEC25 143.32 P 0.00 0.00 0.00 40.27 +4.48 45 0 24 0
30DEC25 146.65 P 0.00 0.00 0.00 43.60 +4.53 47 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 46.94 +4.55 50 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 50.27 +4.55 52 0 26 0
30DEC25 156.65 P 0.00 0.00 0.00 53.59 +4.54 54 0 98 0
30DEC25 159.98 P 0.00 0.00 0.00 56.92 +4.54 56 0 2 0
30DEC25 163.32 P 0.00 0.00 0.00 60.27 +4.55 59 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 63.60 +4.55 61 0 8 0
30DEC25 169.98 P 0.00 0.00 0.00 66.93 +4.55 63 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 70.27 +4.55 65 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 73.60 +4.55 67 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 76.93 +4.55 69 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 80.27 +4.55 71 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 83.60 +4.55 73 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 86.92 +4.54 74 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 90.25 +4.54 76 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 93.59 +4.54 78 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 96.92 +4.54 79 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.40 +0.17 39 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.51 +0.20 39 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.63 +0.24 39 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.78 +0.29 39 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.96 +0.35 39 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 1.14 +0.39 39 0 19 0
30MAR26 76.66 P 0.00 0.00 0.00 1.40 +0.47 39 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 1.65 +0.54 39 0 0 0
30MAR26 79.99 P 0.00 0.00 0.00 1.95 +0.61 39 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 2.29 +0.70 39 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 2.63 +0.77 39 0 203 0
30MAR26 84.99 P 0.00 0.00 0.00 3.06 +0.87 39 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 3.50 +0.97 39 0 3 0
30MAR26 88.32 P 0.00 0.00 0.00 3.97 +1.05 39 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 4.53 +1.17 39 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 4.93 +1.13 39 0 48 0
30MAR26 93.32 P 0.00 0.00 0.00 5.68 +1.36 39 0 22 0
30MAR26 94.99 P 0.00 0.00 0.00 6.37 +1.50 39 0 14 0
30MAR26 96.66 P 0.00 0.00 0.00 6.84 +1.41 38 0 44 0
30MAR26 98.32 P 0.00 0.00 0.00 7.77 +1.69 39 0 7 0
30MAR26 99.99 P 7.68 7.68 7.68 8.59 +1.83 39 1 134 -1
30MAR26 103.32 P 0.00 0.00 0.00 10.19 +1.97 39 0 7 0
30MAR26 106.66 P 0.00 0.00 0.00 11.77 +1.92 38 0 43 0
30MAR26 109.99 P 0.00 0.00 0.00 13.71 +2.05 38 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.80 +2.23 37 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.60 +2.88 39 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 21.63 +3.70 42 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.26 +3.94 42 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 26.20 +3.40 39 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 28.98 +3.56 39 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 31.82 +3.71 39 0 366 0
30MAR26 136.65 P 0.00 0.00 0.00 34.75 +3.82 39 0 119 0
30MAR26 139.99 P 0.00 0.00 0.00 37.76 +3.96 40 0 5 0
30MAR26 143.32 P 0.00 0.00 0.00 40.80 +4.03 40 0 2 0
30MAR26 146.65 P 0.00 0.00 0.00 43.88 +4.10 39 0 54 0
30MAR26 149.99 P 0.00 0.00 0.00 47.07 +4.18 40 0 38 0
30MAR26 153.32 P 0.00 0.00 0.00 50.31 +4.28 40 0 5 0
30MAR26 156.65 P 0.00 0.00 0.00 53.60 +4.38 41 0 5 0
30MAR26 159.98 P 0.00 0.00 0.00 56.93 +4.48 43 0 0 -1
30MAR26 163.32 P 0.00 0.00 0.00 60.27 +4.53 44 0 4 0
30MAR26 166.65 P 0.00 0.00 0.00 63.60 +4.55 46 0 4 0
30MAR26 169.98 P 0.00 0.00 0.00 66.93 +4.55 48 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 70.27 +4.55 49 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 73.60 +4.55 51 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 76.93 +4.55 52 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 80.27 +4.55 53 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 83.60 +4.55 55 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 86.92 +4.54 56 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 90.25 +4.54 57 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 93.59 +4.54 58 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 96.92 +4.54 60 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.86 +1.53 38 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 12.57 +1.63 38 0 37 0
29JUN26 106.66 P 0.00 0.00 0.00 14.79 +2.17 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.72 +2.23 39 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.74 +2.36 38 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 20.87 +2.36 38 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 23.23 +2.60 38 0 39 0
29JUN26 123.32 P 0.00 0.00 0.00 25.73 +2.79 38 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 28.24 +2.94 38 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 30.88 +3.13 39 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 33.61 +3.29 39 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 36.37 +3.48 39 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 39.20 +3.57 39 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 42.08 +3.69 39 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 44.99 +3.80 39 0 18 0
29JUN26 149.99 P 0.00 0.00 0.00 47.98 +3.86 39 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 51.00 +3.94 39 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 54.09 +4.04 39 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 57.24 +4.11 39 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 60.44 +4.20 40 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 63.67 +4.30 40 0 0 0
TOTAL PUT 113 20,346 -64
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$ 103.20
17OCT25 82.50 C 0.00 0.00 0.00 20.70 -4.41 0 0 0 0
17OCT25 85.00 C 0.00 0.00 0.00 18.20 -4.41 0 0 0 0
17OCT25 87.50 C 0.00 0.00 0.00 15.70 -4.41 0 0 0 0
17OCT25 90.00 C 0.00 0.00 0.00 13.20 -4.41 0 0 0 0
17OCT25 92.50 C 0.00 0.00 0.00 10.70 -4.41 0 0 0 0
17OCT25 95.00 C 0.00 0.00 0.00 8.20 -4.41 0 0 0 0
17OCT25 97.50 C 0.00 0.00 0.00 5.70 -4.41 0 0 0 0
17OCT25 100.00 C 0.00 0.00 0.00 3.20 -4.41 0 0 0 0
17OCT25 102.50 C 1.31 1.31 0.49 0.70 -4.43 0 180 0 -20
17OCT25 105.00 C 2.87 3.24 0.13 0.00 -2.87 0 359 307 +88
17OCT25 107.50 C 0.70 0.93 0.03 0.00 -1.08 0 178 184 +26
17OCT25 110.00 C 0.24 0.24 0.02 0.00 -0.24 0 77 211 0
17OCT25 112.50 C 0.03 0.03 0.01 0.00 -0.03 0 22 136 -13
17OCT25 115.00 C 0.03 0.03 0.03 0.00 -0.01 0 12 375 -10
17OCT25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
17OCT25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
17OCT25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
17OCT25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
17OCT25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
17OCT25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
24OCT25 82.50 C 0.00 0.00 0.00 20.76 -4.40 56 0 0 0
24OCT25 85.00 C 0.00 0.00 0.00 18.81 -3.86 104 0 0 0
24OCT25 87.50 C 0.00 0.00 0.00 16.24 -3.93 88 0 0 0
24OCT25 90.00 C 0.00 0.00 0.00 13.51 -4.16 65 0 0 0
24OCT25 92.50 C 0.00 0.00 0.00 10.85 -4.33 44 0 0 0
24OCT25 95.00 C 0.00 0.00 0.00 8.50 -4.22 43 0 0 0
24OCT25 97.50 C 0.00 0.00 0.00 6.33 -3.98 43 0 0 0
24OCT25 100.00 C 0.00 0.00 0.00 4.57 -3.68 46 0 5 0
24OCT25 102.50 C 3.99 3.99 3.40 2.94 -2.98 44 8 8 +8
24OCT25 105.00 C 4.71 4.71 1.59 1.71 -2.44 43 175 195 +133
24OCT25 107.50 C 2.50 2.50 0.88 0.95 -1.76 43 194 227 +19
24OCT25 110.00 C 1.40 1.63 0.48 0.52 -1.12 44 177 276 -5
24OCT25 112.50 C 0.80 1.00 0.26 0.25 -0.69 44 71 106 0
24OCT25 115.00 C 0.42 0.43 0.16 0.11 -0.38 44 30 175 +30
24OCT25 117.50 C 0.20 0.20 0.12 0.05 -0.19 45 172 275 0
24OCT25 120.00 C 0.08 0.08 0.08 0.02 -0.09 45 60 178 +60
24OCT25 122.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
24OCT25 125.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 11 0
24OCT25 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24OCT25 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30OCT25 80.00 C 0.00 0.00 0.00 23.33 -4.38 57 0 60 0
30OCT25 82.50 C 0.00 0.00 0.00 20.81 -4.40 43 0 0 0
30OCT25 85.00 C 20.20 20.20 20.20 18.81 -3.91 74 1 401 0
30OCT25 87.50 C 0.00 0.00 0.00 16.24 -3.99 63 0 0 0
30OCT25 90.00 C 0.00 0.00 0.00 13.51 -4.60 45 0 3 0
30OCT25 92.50 C 0.00 0.00 0.00 11.14 -4.16 43 0 4 0
30OCT25 95.00 C 0.00 0.00 0.00 8.95 -3.96 43 0 37 0
30OCT25 97.50 C 0.00 0.00 0.00 6.97 -3.64 43 0 7 0
30OCT25 100.00 C 6.56 6.56 5.84 5.27 -3.46 43 20 413 -4
30OCT25 102.50 C 3.65 3.65 3.65 3.79 -2.90 43 2 266 0
30OCT25 105.00 C 4.10 4.10 2.42 2.56 -2.21 42 267 3,723 -56
30OCT25 107.50 C 2.99 2.99 1.60 1.68 -1.87 42 1,014 2,922 +377
30OCT25 110.00 C 2.31 2.31 1.01 1.07 -1.37 42 906 4,231 +53
30OCT25 112.50 C 1.41 1.74 0.66 0.66 -0.95 42 437 2,945 +88
30OCT25 115.00 C 1.05 1.13 0.42 0.40 -0.61 43 1,222 3,362 -62
30OCT25 117.50 C 0.50 0.50 0.31 0.23 -0.38 43 170 2,458 -58
30OCT25 120.00 C 0.40 0.40 0.22 0.12 -0.23 43 357 7,276 -53
30OCT25 122.50 C 0.33 0.33 0.22 0.07 -0.12 44 16 1,453 -16
30OCT25 125.00 C 0.19 0.19 0.15 0.04 -0.07 44 27 1,167 0
30OCT25 127.50 C 0.14 0.14 0.12 0.02 -0.04 44 16 1,431 -13
30OCT25 130.00 C 0.11 0.11 0.10 0.01 -0.02 44 13 8,081 +7
30OCT25 132.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 430 0
30OCT25 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 436 0
30OCT25 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 640 0
30OCT25 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 586 0
30OCT25 142.50 C 0.06 0.06 0.06 0.01 0.00 60 2 300 -2
30OCT25 145.00 C 0.03 0.03 0.03 0.01 0.00 63 180 4,563 +180
30OCT25 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 497 0
30OCT25 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 8,715 0
30OCT25 152.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30OCT25 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 145 0
30OCT25 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 88 0
30OCT25 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 336 0
30OCT25 162.50 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30OCT25 165.00 C 0.00 0.00 0.00 0.01 0.00 84 0 34 0
30OCT25 167.50 C 0.00 0.00 0.00 0.01 0.00 86 0 36 0
30OCT25 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30OCT25 172.50 C 0.00 0.00 0.00 0.01 0.00 91 0 32 0
30OCT25 175.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT25 177.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30OCT25 180.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30OCT25 182.50 C 0.00 0.00 0.00 0.01 0.00 100 0 42 0
30OCT25 185.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30OCT25 187.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30OCT25 190.00 C 0.00 0.00 0.00 0.01 0.00 106 0 37 0
27NOV25 80.00 C 0.00 0.00 0.00 24.14 -3.85 55 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 21.06 -4.50 29 0 0 0
27NOV25 85.00 C 21.00 21.00 21.00 19.58 -3.58 52 1 1 +1
27NOV25 87.50 C 0.00 0.00 0.00 17.29 -3.52 49 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 14.66 -3.88 41 0 25 0
27NOV25 92.50 C 0.00 0.00 0.00 12.99 -3.86 45 0 100 0
27NOV25 95.00 C 12.66 12.66 12.00 11.18 -3.10 44 9 904 +1
27NOV25 97.50 C 9.70 9.70 9.63 9.45 -2.89 44 300 47 -258
27NOV25 100.00 C 7.77 7.77 7.77 7.77 -2.90 42 1 89 +1
27NOV25 102.50 C 8.00 8.00 6.28 6.28 -2.70 41 182 345 -150
27NOV25 105.00 C 6.13 6.13 5.12 5.12 -2.43 41 30 460 +19
27NOV25 107.50 C 6.28 6.28 4.20 4.23 -2.06 42 70 2,497 0
27NOV25 110.00 C 4.50 4.50 3.28 3.28 -1.69 41 218 2,096 +101
27NOV25 112.50 C 3.61 3.61 3.00 2.69 -1.42 42 29 1,750 +12
27NOV25 115.00 C 3.42 3.42 2.09 2.09 -1.24 42 325 3,708 -1
27NOV25 117.50 C 2.03 2.03 1.69 1.61 -1.02 42 167 2,429 +29
27NOV25 120.00 C 2.04 2.04 1.33 1.23 -0.82 42 286 4,013 -24
27NOV25 122.50 C 1.49 1.49 1.16 0.93 -0.65 42 360 1,640 +150
27NOV25 125.00 C 1.22 1.22 0.89 0.69 -0.52 42 91 1,475 +62
27NOV25 127.50 C 0.87 0.90 0.80 0.51 -0.40 42 100 406 -40
27NOV25 130.00 C 0.90 0.90 0.64 0.38 -0.31 42 19 1,147 -11
27NOV25 132.50 C 0.58 0.58 0.58 0.27 -0.24 42 2 235 +2
27NOV25 135.00 C 0.53 0.53 0.53 0.20 -0.17 42 16 894 +15
27NOV25 137.50 C 0.00 0.00 0.00 0.14 -0.13 42 0 306 0
27NOV25 140.00 C 0.43 0.43 0.43 0.10 -0.10 42 5 908 0
27NOV25 142.50 C 0.00 0.00 0.00 0.07 -0.07 42 0 287 0
27NOV25 145.00 C 0.00 0.00 0.00 0.05 -0.05 42 0 109 0
27NOV25 147.50 C 0.29 0.29 0.29 0.04 -0.03 42 1 1,917 0
27NOV25 150.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 284 0
27NOV25 152.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 254 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 177 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 42 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 210 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
30DEC25 55.00 C 0.00 0.00 0.00 48.69 -4.31 63 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 46.34 -4.18 67 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 43.39 -4.64 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 40.92 -4.63 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 38.25 -4.83 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 36.30 -4.30 46 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 34.34 -3.79 58 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 32.26 -3.42 60 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 29.25 -3.98 47 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 26.99 -3.83 47 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 25.02 -3.41 50 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 22.57 -3.52 46 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 20.50 -3.31 45 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 18.13 -3.46 42 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 16.01 -3.46 40 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 14.10 -3.86 40 0 850 0
30DEC25 95.00 C 0.00 0.00 0.00 12.74 -2.77 42 0 21 0
30DEC25 97.50 C 0.00 0.00 0.00 10.77 -2.94 39 0 70 0
30DEC25 100.00 C 9.60 9.60 9.60 9.58 -2.82 41 2 300 +2
30DEC25 102.50 C 0.00 0.00 0.00 8.16 -2.65 40 0 914 0
30DEC25 105.00 C 7.69 7.93 7.02 7.06 -2.20 40 500 3,014 +384
30DEC25 107.50 C 6.38 6.38 6.38 5.91 -1.97 40 13 747 0
30DEC25 110.00 C 6.47 6.47 4.95 5.04 -1.78 40 33 6,891 +6
30DEC25 112.50 C 0.00 0.00 0.00 4.27 -1.58 40 0 1,746 0
30DEC25 115.00 C 4.06 4.06 3.58 3.58 -1.35 40 862 10,499 +21
30DEC25 117.50 C 0.00 0.00 0.00 2.98 -1.16 40 0 3,160 0
30DEC25 120.00 C 2.96 2.96 2.58 2.46 -0.99 40 65 4,707 +42
30DEC25 122.50 C 2.36 2.36 2.20 2.02 -0.84 40 42 1,879 0
30DEC25 125.00 C 2.71 2.71 1.86 1.65 -0.71 40 485 3,832 +218
30DEC25 127.50 C 1.76 1.76 1.76 1.34 -0.59 40 30 426 +30
30DEC25 130.00 C 1.57 1.57 1.36 1.08 -0.49 40 39 12,825 +2
30DEC25 132.50 C 1.33 1.33 1.26 0.87 -0.41 40 60 7,628 +30
30DEC25 135.00 C 1.45 1.45 1.20 0.70 -0.33 40 35 908 -32
30DEC25 137.50 C 1.01 1.01 1.01 0.56 -0.27 40 30 4,864 -30
30DEC25 140.00 C 0.80 0.80 0.80 0.45 -0.21 40 2 4,486 0
30DEC25 142.50 C 0.00 0.00 0.00 0.35 -0.18 40 0 206 0
30DEC25 145.00 C 0.00 0.00 0.00 0.28 -0.14 40 0 1,644 0
30DEC25 147.50 C 0.00 0.00 0.00 0.22 -0.11 40 0 189 0
30DEC25 150.00 C 0.48 0.48 0.48 0.17 -0.09 39 50 3,899 0
30DEC25 152.50 C 0.00 0.00 0.00 0.14 -0.06 40 0 3,217 0
30DEC25 155.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.08 -0.05 39 0 2,515 0
30DEC25 160.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 75 0
30DEC25 167.50 C 0.32 0.32 0.32 0.03 -0.02 40 2 90 0
30DEC25 170.00 C 0.30 0.30 0.30 0.02 -0.01 39 1 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 225 0
30DEC25 175.00 C 0.27 0.27 0.27 0.01 0.00 38 1 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 48 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 375 0
29JAN26 82.50 C 0.00 0.00 0.00 22.57 -4.13 36 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 20.89 -3.63 40 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 18.29 -4.13 35 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 17.02 -3.39 39 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 15.60 -2.89 41 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 13.68 -2.99 39 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 12.12 -2.84 39 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 10.88 -2.49 40 0 1 0
29JAN26 102.50 C 0.00 0.00 0.00 9.45 -2.44 39 0 30 0
29JAN26 105.00 C 9.17 9.34 8.37 8.29 -2.38 39 500 533 +460
29JAN26 107.50 C 8.69 8.69 8.69 7.19 -2.19 39 1 93 0
29JAN26 110.00 C 0.00 0.00 0.00 6.30 -2.09 39 0 193 0
29JAN26 112.50 C 6.49 6.49 6.45 5.49 -1.83 39 30 329 +30
29JAN26 115.00 C 5.70 5.70 4.92 4.75 -1.60 39 21 90 +20
29JAN26 117.50 C 0.00 0.00 0.00 4.08 -1.45 39 0 35 0
29JAN26 120.00 C 3.94 3.94 3.94 3.49 -1.29 39 1 1,323 -1
29JAN26 122.50 C 0.00 0.00 0.00 2.97 -1.14 39 0 46 0
29JAN26 125.00 C 0.00 0.00 0.00 2.52 -1.00 39 0 27 0
29JAN26 127.50 C 2.41 2.43 2.38 2.13 -0.88 39 91 117 +83
29JAN26 130.00 C 2.46 2.46 2.09 1.80 -0.76 39 121 1,290 +120
29JAN26 132.50 C 2.56 2.56 1.99 1.51 -0.67 39 69 1,539 +30
29JAN26 135.00 C 1.93 1.93 1.60 1.27 -0.57 39 90 471 +90
29JAN26 137.50 C 1.66 1.66 1.66 1.06 -0.49 39 3 21 0
30MAR26 55.00 C 0.00 0.00 0.00 49.83 -3.66 61 0 32 0
30MAR26 57.50 C 0.00 0.00 0.00 47.11 -3.94 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.91 -4.70 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 41.49 -4.70 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 39.98 -3.81 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 38.15 -3.26 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 35.88 -3.18 50 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 33.08 -3.67 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 30.98 -3.50 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 28.04 -4.22 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.79 -3.31 42 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 23.90 -4.11 36 0 0 0
30MAR26 85.00 C 22.70 22.70 22.70 22.97 -3.02 41 100 137 +100
30MAR26 87.50 C 0.00 0.00 0.00 21.10 -2.95 41 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 19.06 -3.13 39 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 17.34 -3.08 39 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 15.34 -3.40 37 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 14.05 -3.10 37 0 0 0
30MAR26 100.00 C 13.13 13.13 13.13 13.14 -2.51 39 17 43 0
30MAR26 102.50 C 13.30 13.30 12.10 11.86 -2.39 39 31 93 0
30MAR26 105.00 C 11.55 11.71 10.67 10.59 -2.43 38 505 813 +495
30MAR26 107.50 C 9.80 9.80 9.80 9.63 -2.03 39 1 1,011 +1
30MAR26 110.00 C 0.00 0.00 0.00 8.66 -2.17 39 0 788 0
30MAR26 112.50 C 0.00 0.00 0.00 7.68 -2.02 38 0 93 0
30MAR26 115.00 C 7.50 7.50 7.50 6.93 -1.94 38 10 369 +10
30MAR26 117.50 C 6.88 6.88 6.88 6.20 -1.75 38 30 725 +30
30MAR26 120.00 C 6.03 6.03 5.70 5.52 -1.62 38 149 5,007 -49
30MAR26 122.50 C 0.00 0.00 0.00 4.90 -1.49 38 0 669 0
30MAR26 125.00 C 4.58 4.58 4.58 4.34 -1.36 38 3 3,715 -3
30MAR26 127.50 C 0.00 0.00 0.00 3.84 -1.24 38 0 3,038 0
30MAR26 130.00 C 4.50 4.50 3.83 3.39 -1.13 38 4 2,868 +4
30MAR26 132.50 C 3.98 3.98 3.98 2.99 -1.03 38 30 1,849 +30
30MAR26 135.00 C 0.00 0.00 0.00 2.56 -1.00 38 0 4,251 0
30MAR26 137.50 C 3.13 3.17 3.13 2.25 -0.91 38 60 387 +60
30MAR26 140.00 C 0.00 0.00 0.00 1.98 -0.73 38 0 695 0
30MAR26 142.50 C 2.59 2.59 2.59 1.74 -0.66 38 30 409 +30
30MAR26 145.00 C 2.26 2.36 2.26 1.52 -0.59 38 60 396 +60
30MAR26 147.50 C 0.00 0.00 0.00 1.33 -0.53 38 0 513 0
30MAR26 150.00 C 1.98 1.98 1.80 1.20 -0.44 38 10 1,365 +10
30MAR26 152.50 C 0.00 0.00 0.00 1.05 -0.39 38 0 911 0
30MAR26 155.00 C 1.60 1.60 1.60 0.91 -0.36 38 5 137 +5
30MAR26 157.50 C 0.00 0.00 0.00 0.77 -0.34 38 0 132 0
30MAR26 160.00 C 1.25 1.25 1.25 0.67 -0.30 38 1 134 0
30MAR26 162.50 C 0.00 0.00 0.00 0.59 -0.26 38 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.53 -0.22 38 0 187 0
30MAR26 167.50 C 0.00 0.00 0.00 0.46 -0.19 38 0 149 0
30MAR26 170.00 C 0.98 0.98 0.98 0.40 -0.17 38 30 403 +30
30MAR26 172.50 C 0.00 0.00 0.00 0.35 -0.15 38 0 136 0
30MAR26 175.00 C 0.78 0.78 0.78 0.30 -0.14 38 66 176 +66
30MAR26 177.50 C 0.00 0.00 0.00 0.25 -0.13 38 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.22 -0.11 38 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.19 -0.10 38 0 4 0
30MAR26 185.00 C 0.00 0.00 0.00 0.16 -0.09 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 49.83 -4.09 45 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 47.78 -3.75 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 45.57 -3.58 49 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 42.79 -4.01 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 40.27 -4.21 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 38.64 -3.56 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 36.08 -3.87 40 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 34.37 -3.39 42 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.26 -3.37 41 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.20 -3.34 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.63 -2.91 42 0 89 0
29JUN26 82.50 C 0.00 0.00 0.00 26.47 -3.11 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 24.92 -2.80 41 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 22.60 -3.29 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.23 -2.96 39 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 19.42 -3.12 38 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 17.62 -3.35 37 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 17.09 -2.41 39 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 15.72 -2.34 39 0 64 0
29JUN26 102.50 C 0.00 0.00 0.00 14.51 -2.26 39 0 74 0
29JUN26 105.00 C 13.50 13.50 13.45 13.38 -2.45 39 2 79 0
29JUN26 107.50 C 13.79 13.79 12.50 12.30 -2.39 39 3 207 +1
29JUN26 110.00 C 0.00 0.00 0.00 11.10 -2.51 38 0 143 0
29JUN26 112.50 C 0.00 0.00 0.00 10.46 -2.07 39 0 620 0
29JUN26 115.00 C 0.00 0.00 0.00 9.55 -2.02 39 0 800 0
29JUN26 117.50 C 9.05 9.05 9.05 8.78 -1.87 39 1 105 0
29JUN26 120.00 C 0.00 0.00 0.00 8.05 -1.69 39 0 1,298 0
29JUN26 122.50 C 0.00 0.00 0.00 7.32 -1.66 39 0 48 0
29JUN26 125.00 C 8.25 8.25 8.25 6.71 -1.54 39 2 812 +2
29JUN26 127.50 C 6.56 6.56 6.56 6.15 -1.37 39 3 63 -3
29JUN26 130.00 C 6.90 6.90 5.90 5.58 -1.33 39 2 554 0
29JUN26 132.50 C 0.00 0.00 0.00 5.08 -1.26 39 0 64 0
29JUN26 135.00 C 5.68 5.68 5.68 4.66 -1.11 39 120 201 0
29JUN26 137.50 C 0.00 0.00 0.00 4.11 -1.16 38 0 215 0
29JUN26 140.00 C 4.85 4.85 4.85 3.82 -1.02 38 2 2,114 +2
29JUN26 142.50 C 0.00 0.00 0.00 3.40 -0.88 38 0 89 0
29JUN26 145.00 C 0.00 0.00 0.00 3.10 -0.78 38 0 165 0
29JUN26 147.50 C 0.00 0.00 0.00 2.80 -0.75 38 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 2.53 -0.72 38 0 385 0
29JUN26 152.50 C 0.00 0.00 0.00 2.32 -0.63 38 0 1 0
29JUN26 155.00 C 0.00 0.00 0.00 2.11 -0.55 38 0 157 0
29JUN26 157.50 C 0.00 0.00 0.00 1.90 -0.54 38 0 162 0
29JUN26 160.00 C 2.88 2.88 2.80 1.71 -0.52 38 29 2,170 0
29JUN26 162.50 C 0.00 0.00 0.00 1.57 -0.45 38 0 84 0
29JUN26 165.00 C 0.00 0.00 0.00 1.43 -0.39 38 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 1.29 -0.38 38 0 123 0
29JUN26 170.00 C 0.00 0.00 0.00 1.15 -0.37 38 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 1.05 -0.33 38 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.96 -0.28 38 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.87 -0.26 38 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.78 -0.25 38 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.70 -0.24 38 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.64 -0.21 38 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 27.48 -3.49 39 0 29 0
29SEP26 85.00 C 0.00 0.00 0.00 25.97 -3.25 39 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 24.38 -3.22 39 0 10 0
29SEP26 90.00 C 23.50 23.50 23.50 23.16 -2.83 40 2 214 0
29SEP26 92.50 C 0.00 0.00 0.00 21.45 -3.03 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.70 -2.36 40 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 18.84 -2.80 39 0 2 0
29SEP26 100.00 C 17.90 17.90 17.90 17.93 -2.43 39 1 234 0
29SEP26 102.50 C 18.00 18.00 17.00 16.74 -2.39 39 20 447 0
29SEP26 105.00 C 16.97 16.97 16.97 15.68 -1.70 39 30 87 +30
29SEP26 107.50 C 15.90 15.90 15.90 14.67 -2.43 39 30 35 +30
29SEP26 110.00 C 14.50 14.50 14.50 13.74 -2.03 39 10 1,008 +10
29SEP26 112.50 C 0.00 0.00 0.00 12.86 -2.31 39 0 122 0
29SEP26 115.00 C 11.80 11.80 11.80 12.04 -2.17 39 10 204 0
29SEP26 117.50 C 0.00 0.00 0.00 11.29 -2.06 40 0 40 0
29SEP26 120.00 C 10.50 10.50 10.50 10.57 -1.82 40 10 207 0
29SEP26 122.50 C 10.00 10.00 10.00 9.85 -1.78 39 2 61 -1
29SEP26 125.00 C 11.16 11.16 11.16 9.20 -1.69 39 6 74 0
29SEP26 127.50 C 0.00 0.00 0.00 8.52 -1.69 39 0 756 0
29SEP26 130.00 C 0.00 0.00 0.00 7.98 -1.54 39 0 27 0
29SEP26 132.50 C 0.00 0.00 0.00 7.45 -1.39 39 0 9 0
29SEP26 135.00 C 7.20 7.20 7.20 6.93 -1.35 39 4 52 0
29SEP26 137.50 C 7.05 7.05 6.83 6.40 -1.36 39 32 690 -3
TOTAL CALL 13,219 228,863 +3,118
17OCT25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
17OCT25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
17OCT25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
17OCT25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
17OCT25 100.00 P 0.03 0.03 0.01 0.00 -0.01 0 14 235 -6
17OCT25 102.50 P 0.07 0.20 0.06 0.00 -0.02 0 316 556 +57
17OCT25 105.00 P 0.18 2.15 0.10 1.80 +1.61 0 238 0 -510
17OCT25 107.50 P 0.67 4.66 0.47 4.30 +3.39 0 350 0 -200
17OCT25 110.00 P 2.01 7.14 2.01 6.80 +4.26 0 89 0 -141
17OCT25 112.50 P 6.60 7.80 6.60 9.30 +4.38 0 16 0 -40
17OCT25 115.00 P 10.22 12.10 10.22 11.80 +4.18 0 3 0 -3
17OCT25 117.50 P 0.00 0.00 0.00 14.30 +4.40 0 0 0 0
17OCT25 120.00 P 0.00 0.00 0.00 16.80 +4.40 0 0 0 0
17OCT25 122.50 P 0.00 0.00 0.00 19.30 +4.40 0 0 0 0
17OCT25 125.00 P 0.00 0.00 0.00 21.80 +4.40 0 0 0 0
17OCT25 127.50 P 0.00 0.00 0.00 24.30 +4.40 0 0 0 0
17OCT25 130.00 P 0.00 0.00 0.00 26.80 +4.40 0 0 0 0
17OCT25 132.50 P 0.00 0.00 0.00 29.30 +4.40 0 0 0 0
24OCT25 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24OCT25 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
24OCT25 87.50 P 0.11 0.11 0.11 0.01 0.00 46 2 17 +2
24OCT25 90.00 P 0.10 0.13 0.10 0.03 +0.02 45 7 7 +7
24OCT25 92.50 P 0.16 0.25 0.16 0.09 +0.07 44 5 9 +5
24OCT25 95.00 P 0.30 0.42 0.30 0.24 +0.19 44 10 30 +9
24OCT25 97.50 P 0.35 0.78 0.35 0.59 +0.46 44 50 47 +39
24OCT25 100.00 P 0.60 1.36 0.60 1.21 +0.87 44 381 262 +91
24OCT25 102.50 P 0.90 2.25 0.90 2.11 +1.35 43 140 349 +106
24OCT25 105.00 P 1.40 3.66 1.40 3.43 +2.03 42 151 96 +4
24OCT25 107.50 P 2.10 5.19 2.10 5.19 +2.70 43 40 196 +7
24OCT25 110.00 P 4.70 7.20 4.70 7.25 +3.23 44 36 47 +36
24OCT25 112.50 P 7.80 8.80 7.80 9.62 +3.91 49 6 2 +2
24OCT25 115.00 P 10.30 12.20 10.30 12.01 +4.20 53 16 16 +16
24OCT25 117.50 P 0.00 0.00 0.00 14.45 +4.38 58 0 0 0
24OCT25 120.00 P 0.00 0.00 0.00 17.30 +4.85 82 0 1 0
24OCT25 122.50 P 0.00 0.00 0.00 19.45 +4.54 72 0 0 0
24OCT25 125.00 P 0.00 0.00 0.00 21.96 +4.56 79 0 0 0
24OCT25 127.50 P 0.00 0.00 0.00 24.37 +4.47 77 0 0 0
24OCT25 130.00 P 0.00 0.00 0.00 26.90 +4.50 86 0 0 0
30OCT25 80.00 P 0.10 0.10 0.10 0.01 0.00 50 10 841 -10
30OCT25 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 345 0
30OCT25 85.00 P 0.16 0.16 0.16 0.03 +0.02 45 23 613 0
30OCT25 87.50 P 0.00 0.00 0.00 0.06 +0.05 43 0 192 0
30OCT25 90.00 P 0.22 0.36 0.22 0.15 +0.12 43 15 513 +3
30OCT25 92.50 P 0.50 0.62 0.50 0.33 +0.25 43 36 745 0
30OCT25 95.00 P 0.45 0.90 0.45 0.65 +0.47 43 37 2,276 +2
30OCT25 97.50 P 0.83 1.39 0.83 1.18 +0.79 43 235 2,873 -39
30OCT25 100.00 P 0.94 2.08 0.94 1.96 +1.20 44 542 6,216 +116
30OCT25 102.50 P 1.30 3.11 1.30 2.94 +1.60 42 2,037 3,781 +1,416
30OCT25 105.00 P 2.19 4.33 2.19 4.30 +2.20 43 368 6,912 +35
30OCT25 107.50 P 3.40 6.54 3.15 5.75 +2.59 40 57 4,485 -42
30OCT25 110.00 P 5.30 8.97 5.30 8.02 +3.48 46 9 7,772 -8
30OCT25 112.50 P 8.65 8.65 8.65 9.97 +3.62 45 1 3,601 0
30OCT25 115.00 P 10.30 10.30 10.30 12.46 +4.31 52 553 2,632 -268
30OCT25 117.50 P 0.00 0.00 0.00 14.63 +4.25 50 0 4,003 0
30OCT25 120.00 P 0.00 0.00 0.00 17.30 +4.67 61 0 2,663 0
30OCT25 122.50 P 0.00 0.00 0.00 19.45 +4.45 54 0 209 0
30OCT25 125.00 P 0.00 0.00 0.00 21.96 +4.53 60 0 206 0
30OCT25 127.50 P 19.68 22.72 19.68 24.37 +4.47 59 26 2,568 +22
30OCT25 130.00 P 21.77 21.77 21.77 27.36 +4.96 86 35 257 -5
30OCT25 132.50 P 0.00 0.00 0.00 29.65 +4.75 83 0 78 0
30OCT25 135.00 P 0.00 0.00 0.00 32.12 +4.72 87 0 311 0
30OCT25 137.50 P 0.00 0.00 0.00 34.74 +4.84 97 0 0 0
30OCT25 140.00 P 0.00 0.00 0.00 36.95 +4.55 86 0 0 -1
30OCT25 142.50 P 0.00 0.00 0.00 39.79 +4.89 108 0 0 0
30OCT25 145.00 P 0.00 0.00 0.00 41.85 +4.45 85 0 0 0
30OCT25 147.50 P 0.00 0.00 0.00 44.30 +4.40 0 0 0 0
30OCT25 150.00 P 0.00 0.00 0.00 46.80 +4.40 0 0 50 0
30OCT25 152.50 P 0.00 0.00 0.00 49.30 +4.40 0 0 0 0
30OCT25 155.00 P 0.00 0.00 0.00 52.10 +4.70 120 0 0 0
30OCT25 157.50 P 0.00 0.00 0.00 54.51 +4.61 117 0 0 0
30OCT25 160.00 P 0.00 0.00 0.00 57.12 +4.72 128 0 0 0
30OCT25 162.50 P 0.00 0.00 0.00 59.70 +4.80 136 0 0 0
30OCT25 165.00 P 0.00 0.00 0.00 62.13 +4.73 136 0 0 0
30OCT25 167.50 P 0.00 0.00 0.00 64.30 +4.40 0 0 0 0
30OCT25 170.00 P 0.00 0.00 0.00 67.12 +4.72 142 0 0 0
30OCT25 172.50 P 0.00 0.00 0.00 69.78 +4.88 154 0 0 0
30OCT25 175.00 P 0.00 0.00 0.00 72.19 +4.79 153 0 0 0
30OCT25 177.50 P 0.00 0.00 0.00 74.30 +4.40 0 0 0 0
30OCT25 180.00 P 0.00 0.00 0.00 77.19 +4.79 159 0 0 0
30OCT25 182.50 P 0.00 0.00 0.00 79.30 +4.40 0 0 0 0
30OCT25 185.00 P 0.00 0.00 0.00 82.18 +4.78 165 0 0 0
30OCT25 187.50 P 0.00 0.00 0.00 84.72 +4.82 170 0 0 0
30OCT25 190.00 P 0.00 0.00 0.00 87.24 +4.84 174 0 0 0
27NOV25 80.00 P 0.44 0.48 0.44 0.17 +0.10 42 41 758 +20
27NOV25 82.50 P 0.00 0.00 0.00 0.29 +0.16 42 0 395 0
27NOV25 85.00 P 0.75 0.93 0.75 0.48 +0.26 42 53 309 +42
27NOV25 87.50 P 1.10 1.17 1.10 0.77 +0.40 42 63 355 +32
27NOV25 90.00 P 1.08 1.52 1.08 1.16 +0.56 42 8 800 +2
27NOV25 92.50 P 1.26 2.02 1.24 1.68 +0.76 42 1,015 5,219 -235
27NOV25 95.00 P 1.79 2.63 1.79 2.35 +1.00 42 670 5,214 +494
27NOV25 97.50 P 2.00 3.38 2.00 3.18 +1.27 42 66 4,132 -15
27NOV25 100.00 P 3.04 4.30 3.04 4.19 +1.68 42 143 7,815 +19
27NOV25 102.50 P 4.36 5.40 4.36 5.29 +1.96 42 796 3,979 +287
27NOV25 105.00 P 4.14 6.72 4.14 6.61 +2.30 42 307 6,453 +15
27NOV25 107.50 P 6.51 7.27 6.51 7.98 +2.49 41 43 3,498 +1
27NOV25 110.00 P 7.03 8.66 7.03 9.77 +2.86 42 6 1,689 -4
27NOV25 112.50 P 12.31 12.31 12.31 11.67 +3.18 43 6 1,003 0
27NOV25 115.00 P 11.59 13.39 11.59 13.39 +2.99 41 9 3,865 +4
27NOV25 117.50 P 15.50 15.50 15.50 15.62 +3.50 43 1 1,623 -1
27NOV25 120.00 P 16.00 16.00 16.00 18.07 +4.02 46 1 880 -1
27NOV25 122.50 P 0.00 0.00 0.00 20.09 +4.51 44 0 45 0
27NOV25 125.00 P 20.75 20.75 20.75 22.48 +4.26 46 2 2 +2
27NOV25 127.50 P 0.00 0.00 0.00 25.26 +4.74 54 0 77 0
27NOV25 130.00 P 0.00 0.00 0.00 27.36 +4.59 51 0 38 0
27NOV25 132.50 P 0.00 0.00 0.00 29.65 +4.54 50 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 32.77 +5.28 64 0 16 0
27NOV25 137.50 P 0.00 0.00 0.00 34.74 +4.80 58 0 1 0
27NOV25 140.00 P 0.00 0.00 0.00 37.75 +5.34 69 0 2 0
27NOV25 142.50 P 0.00 0.00 0.00 39.79 +4.89 64 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 41.95 +4.55 58 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 45.05 +5.15 75 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 46.83 +4.43 56 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 49.79 +4.89 74 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 52.10 +4.70 72 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 55.17 +5.27 87 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 57.12 +4.72 77 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 59.70 +4.80 81 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 62.54 +5.14 91 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 64.39 +4.49 74 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 67.12 +4.72 85 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 69.78 +4.88 92 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 72.54 +5.14 100 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 74.45 +4.55 85 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 77.19 +4.79 95 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 79.45 +4.55 89 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 82.18 +4.78 99 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 84.72 +4.82 102 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 87.32 +4.92 106 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 121 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
30DEC25 65.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 72 0
30DEC25 67.50 P 0.00 0.00 0.00 0.04 +0.03 39 0 1 0
30DEC25 70.00 P 0.00 0.00 0.00 0.08 +0.05 40 0 43 0
30DEC25 72.50 P 0.00 0.00 0.00 0.13 +0.08 39 0 234 0
30DEC25 75.00 P 0.69 0.69 0.69 0.22 +0.12 40 2 48 0
30DEC25 77.50 P 0.00 0.00 0.00 0.35 +0.19 40 0 95 0
30DEC25 80.00 P 1.01 1.01 1.01 0.53 +0.28 40 2 3,749 -2
30DEC25 82.50 P 0.00 0.00 0.00 0.80 +0.39 40 0 1,158 0
30DEC25 85.00 P 1.16 1.59 1.16 1.14 +0.53 40 2,754 4,746 -60
30DEC25 87.50 P 1.44 1.90 1.44 1.59 +0.71 40 333 8,280 +121
30DEC25 90.00 P 2.02 2.09 2.02 2.13 +0.87 40 35 5,053 0
30DEC25 92.50 P 2.47 2.84 2.47 2.80 +1.07 40 1,515 3,145 -327
30DEC25 95.00 P 3.05 3.81 3.05 3.63 +1.31 40 53 5,051 +6
30DEC25 97.50 P 4.18 4.18 4.18 4.54 +1.57 40 5 3,561 +5
30DEC25 100.00 P 3.97 5.71 3.81 5.52 +1.80 40 63 18,033 -20
30DEC25 102.50 P 5.88 5.97 5.88 6.56 +1.93 39 298 6,300 -238
30DEC25 105.00 P 7.09 8.18 7.09 7.88 +2.19 39 91 8,747 -22
30DEC25 107.50 P 8.11 9.62 8.11 9.50 +2.57 39 72 4,172 0
30DEC25 110.00 P 8.95 10.66 8.95 11.05 +2.67 39 542 17,975 -508
30DEC25 112.50 P 0.00 0.00 0.00 13.18 +3.41 42 0 1,784 0
30DEC25 115.00 P 0.00 0.00 0.00 15.03 +3.53 42 0 10,329 0
30DEC25 117.50 P 0.00 0.00 0.00 16.81 +3.61 41 0 808 0
30DEC25 120.00 P 0.00 0.00 0.00 18.97 +4.30 42 0 4,923 0
30DEC25 122.50 P 0.00 0.00 0.00 21.05 +3.91 43 0 734 0
30DEC25 125.00 P 0.00 0.00 0.00 23.48 +4.33 45 0 1,352 0
30DEC25 127.50 P 0.00 0.00 0.00 25.26 +3.95 42 0 47 0
30DEC25 130.00 P 0.00 0.00 0.00 27.44 +4.14 41 0 1,386 0
30DEC25 132.50 P 0.00 0.00 0.00 29.75 +4.27 41 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 32.77 +4.93 50 0 102 0
30DEC25 137.50 P 0.00 0.00 0.00 34.74 +4.57 45 0 52 0
30DEC25 140.00 P 0.00 0.00 0.00 37.75 +5.19 54 0 62 0
30DEC25 142.50 P 0.00 0.00 0.00 39.79 +4.81 50 0 69 0
30DEC25 145.00 P 0.00 0.00 0.00 41.95 +4.52 46 0 120 -30
30DEC25 147.50 P 0.00 0.00 0.00 45.05 +5.15 58 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 46.95 +4.55 50 0 13 0
30DEC25 152.50 P 0.00 0.00 0.00 49.79 +4.89 58 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 52.10 +4.70 57 0 2 0
30DEC25 157.50 P 0.00 0.00 0.00 55.17 +5.27 67 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 57.22 +4.82 62 0 60 0
30DEC25 162.50 P 0.00 0.00 0.00 59.70 +4.80 64 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 62.54 +5.14 71 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 64.39 +4.49 60 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 67.12 +4.72 67 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 69.78 +4.88 72 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 72.54 +5.14 77 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 74.45 +4.55 68 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 77.19 +4.79 75 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 79.60 +4.70 74 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 82.18 +4.78 77 0 0 0
29JAN26 82.50 P 1.47 1.70 1.47 1.28 +0.50 39 31 30 +30
29JAN26 85.00 P 1.64 1.90 1.64 1.72 +0.62 39 71 179 +71
29JAN26 87.50 P 0.00 0.00 0.00 2.24 +0.76 39 0 224 0
29JAN26 90.00 P 3.00 3.18 3.00 2.90 +0.92 39 13 246 -12
29JAN26 92.50 P 0.00 0.00 0.00 3.67 +1.13 39 0 507 0
29JAN26 95.00 P 3.85 4.19 3.85 4.51 +1.36 39 4,532 4,813 +4,449
29JAN26 97.50 P 4.85 4.85 4.85 5.37 +1.49 38 30 249 0
29JAN26 100.00 P 6.09 6.09 6.09 6.45 +1.75 38 30 1,651 +30
29JAN26 102.50 P 7.30 7.30 7.30 7.66 +1.98 38 1 66 +1
29JAN26 105.00 P 8.22 9.11 8.03 8.93 +2.13 38 750 703 +543
29JAN26 107.50 P 8.42 8.42 8.42 10.41 +2.35 38 30 195 +30
29JAN26 110.00 P 9.86 10.07 9.83 11.98 +2.52 38 90 162 +7
29JAN26 112.50 P 0.00 0.00 0.00 13.45 +2.47 37 0 16 0
29JAN26 115.00 P 0.00 0.00 0.00 15.60 +3.05 39 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 17.83 +3.50 41 0 200 0
29JAN26 120.00 P 0.00 0.00 0.00 19.45 +3.25 39 0 30 0
29JAN26 122.50 P 0.00 0.00 0.00 21.49 +3.59 40 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 23.58 +3.73 40 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 25.87 +4.00 41 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 27.93 +3.97 40 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 30.85 +4.75 45 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 32.91 +4.59 44 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 34.76 +4.20 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 4 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.11 +0.05 38 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.17 +0.07 38 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.25 +0.09 38 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 0.37 +0.13 38 0 8 0
30MAR26 70.00 P 0.00 0.00 0.00 0.54 +0.19 38 0 365 0
30MAR26 72.50 P 0.00 0.00 0.00 0.76 +0.26 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 1.04 +0.35 38 0 12 0
30MAR26 77.50 P 1.60 1.70 1.60 1.35 +0.40 38 2 111 +2
30MAR26 80.00 P 1.95 1.95 1.95 1.78 +0.53 38 2,530 6,896 +2,530
30MAR26 82.50 P 2.46 2.46 2.46 2.30 +0.68 38 30 148 +30
30MAR26 85.00 P 0.00 0.00 0.00 2.88 +0.74 38 0 710 0
30MAR26 87.50 P 0.00 0.00 0.00 3.55 +0.90 38 0 210 0
30MAR26 90.00 P 0.00 0.00 0.00 4.34 +1.04 38 0 4,325 0
30MAR26 92.50 P 0.00 0.00 0.00 5.19 +1.31 38 1,500 5,655 +1,500
30MAR26 95.00 P 5.17 6.24 5.17 6.19 +1.59 38 98 11,734 +30
30MAR26 97.50 P 6.59 6.59 6.59 7.02 +1.62 38 30 387 +30
30MAR26 100.00 P 8.08 8.13 8.08 8.15 +1.73 38 31 3,075 0
30MAR26 102.50 P 7.75 8.23 7.75 9.36 +1.94 38 31 851 +1
30MAR26 105.00 P 9.94 10.63 9.78 10.67 +2.08 37 1,750 4,298 +1,593
30MAR26 107.50 P 11.49 12.26 11.49 12.25 +2.39 38 60 1,674 +60
30MAR26 110.00 P 12.50 12.50 12.50 13.86 +2.62 38 12 9,326 -12
30MAR26 112.50 P 0.00 0.00 0.00 15.59 +2.78 39 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 17.37 +2.50 39 0 779 0
30MAR26 117.50 P 0.00 0.00 0.00 19.03 +3.02 39 0 913 0
30MAR26 120.00 P 0.00 0.00 0.00 21.11 +3.32 40 0 2,321 0
30MAR26 122.50 P 0.00 0.00 0.00 22.86 +3.24 39 0 523 0
30MAR26 125.00 P 0.00 0.00 0.00 24.84 +3.70 39 0 500 0
30MAR26 127.50 P 0.00 0.00 0.00 27.01 +3.58 40 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 28.99 +3.73 39 0 2,412 0
30MAR26 132.50 P 0.00 0.00 0.00 31.30 +3.95 40 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 33.78 +4.40 42 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 36.30 +4.80 44 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 37.77 +3.98 40 0 510 0
30MAR26 142.50 P 0.00 0.00 0.00 40.38 +4.46 42 0 29 0
30MAR26 145.00 P 0.00 0.00 0.00 43.13 +4.95 45 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 45.05 +4.57 43 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 47.10 +4.28 40 0 4 0
30MAR26 152.50 P 0.00 0.00 0.00 49.97 +4.79 45 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 52.34 +4.76 45 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 55.17 +5.17 49 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 57.35 +4.91 48 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 59.70 +4.79 48 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 62.54 +5.14 52 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 64.45 +4.55 46 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 67.12 +4.72 50 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 70.17 +5.27 57 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 72.54 +5.14 57 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 74.45 +4.55 51 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 77.19 +4.79 55 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 79.60 +4.70 55 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 82.18 +4.78 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.22 +0.08 38 0 573 0
29JUN26 57.50 P 0.00 0.00 0.00 0.32 +0.12 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.44 +0.15 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.61 +0.19 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.84 +0.26 38 0 50 0
29JUN26 67.50 P 0.00 0.00 0.00 1.12 +0.35 38 0 38 0
29JUN26 70.00 P 1.60 1.70 1.60 1.41 +0.38 38 2 310 +1
29JUN26 72.50 P 0.00 0.00 0.00 1.79 +0.48 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.24 +0.55 38 0 335 0
29JUN26 77.50 P 0.00 0.00 0.00 2.75 +0.67 38 0 61 0
29JUN26 80.00 P 3.03 3.03 3.03 3.45 +0.86 38 1 124 +1
29JUN26 82.50 P 0.00 0.00 0.00 4.13 +1.01 39 0 60 0
29JUN26 85.00 P 4.16 4.16 4.16 4.85 +1.14 38 60 1,540 +32
29JUN26 87.50 P 4.81 5.59 4.81 5.62 +1.16 38 90 211 0
29JUN26 90.00 P 5.75 6.44 5.75 6.46 +1.36 38 31 6,845 -1
29JUN26 92.50 P 6.44 6.44 6.44 7.39 +1.44 38 30 375 0
29JUN26 95.00 P 7.85 8.00 7.85 8.43 +1.60 38 31 1,096 +1
29JUN26 97.50 P 0.00 0.00 0.00 9.48 +1.67 37 0 186 0
29JUN26 100.00 P 9.08 9.08 9.08 10.66 +1.82 37 30 8,941 0
29JUN26 102.50 P 12.07 12.07 12.07 11.94 +1.93 37 30 150 +9
29JUN26 105.00 P 13.42 13.42 13.42 13.30 +2.13 37 30 1,243 +27
29JUN26 107.50 P 14.11 14.11 14.11 15.01 +2.54 38 30 668 0
29JUN26 110.00 P 15.37 15.37 15.37 16.74 +2.85 39 1 617 +1
29JUN26 112.50 P 0.00 0.00 0.00 18.03 +2.59 38 0 831 0
29JUN26 115.00 P 0.00 0.00 0.00 19.71 +2.50 38 0 461 0
29JUN26 117.50 P 0.00 0.00 0.00 21.45 +2.65 38 0 474 0
29JUN26 120.00 P 24.00 24.00 24.00 23.47 +3.48 39 20 1,322 -20
29JUN26 122.50 P 0.00 0.00 0.00 25.10 +3.18 38 0 223 0
29JUN26 125.00 P 0.00 0.00 0.00 27.00 +3.10 38 0 1,041 0
29JUN26 127.50 P 0.00 0.00 0.00 29.12 +3.46 39 0 119 0
29JUN26 130.00 P 0.00 0.00 0.00 31.11 +3.56 39 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 32.94 +3.47 39 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 35.00 +3.60 39 0 86 0
29JUN26 137.50 P 0.00 0.00 0.00 36.59 +3.21 37 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 39.91 +4.46 42 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 41.37 +3.85 39 0 244 0
29JUN26 145.00 P 0.00 0.00 0.00 44.31 +4.70 42 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 46.49 +4.71 42 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 48.49 +4.51 41 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 51.18 +4.99 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 52.55 +4.13 39 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 55.55 +4.83 43 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 57.92 +4.88 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 60.13 +4.76 43 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 62.54 +4.82 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 64.96 +4.84 44 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 67.12 +4.59 42 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 70.17 +5.20 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 72.55 +5.13 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 74.45 +4.55 43 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.53 +5.13 50 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 79.60 +4.70 47 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.18 +4.78 49 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.45 +0.85 38 0 399 0
29SEP26 85.00 P 5.92 5.99 5.92 6.24 +1.08 38 216 1,043 +182
29SEP26 87.50 P 6.73 6.73 6.73 7.10 +1.12 38 31 165 +31
29SEP26 90.00 P 0.00 0.00 0.00 8.10 +1.30 38 0 1,002 0
29SEP26 92.50 P 0.00 0.00 0.00 9.11 +1.38 38 0 273 0
29SEP26 95.00 P 9.50 10.00 9.50 10.20 +1.21 38 5 727 +5
29SEP26 97.50 P 10.59 10.80 10.59 11.39 +1.47 38 31 937 +1
29SEP26 100.00 P 12.00 12.14 12.00 12.60 +1.71 38 2 1,753 0
29SEP26 102.50 P 0.00 0.00 0.00 13.88 +1.80 38 0 480 0
29SEP26 105.00 P 13.74 13.74 13.74 15.26 +1.98 38 30 372 0
29SEP26 107.50 P 16.42 16.42 16.42 16.97 +1.99 38 30 420 0
29SEP26 110.00 P 0.00 0.00 0.00 18.32 +2.34 38 0 108 0
29SEP26 112.50 P 0.00 0.00 0.00 20.13 +2.65 38 0 7 0
29SEP26 115.00 P 0.00 0.00 0.00 21.89 +2.48 39 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 22.80 +1.78 37 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.19 +2.56 39 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 27.02 +2.76 39 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 28.92 +2.92 39 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.21 +3.42 40 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 32.56 +2.98 39 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 34.76 +3.37 39 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 36.63 +3.32 39 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 38.64 +3.27 39 0 118 0
TOTAL PUT 27,232 322,206 +11,472
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$ 37.74
30OCT25 22.00 C 0.00 0.00 0.00 15.77 -3.34 97 0 0 0
30OCT25 23.00 C 0.00 0.00 0.00 14.77 -3.34 83 0 0 0
30OCT25 24.00 C 0.00 0.00 0.00 13.77 -3.34 0 0 0 0
30OCT25 25.00 C 0.00 0.00 0.00 12.77 -3.34 0 0 0 0
30OCT25 26.00 C 0.00 0.00 0.00 11.79 -3.33 85 0 12 0
30OCT25 27.00 C 0.00 0.00 0.00 10.78 -3.34 68 0 0 0
30OCT25 28.00 C 0.00 0.00 0.00 9.83 -3.29 83 0 0 0
30OCT25 29.00 C 0.00 0.00 0.00 8.79 -3.33 60 0 0 0
30OCT25 30.00 C 0.00 0.00 0.00 7.79 -3.33 53 0 4 0
30OCT25 31.00 C 0.00 0.00 0.00 6.79 -3.34 45 0 50 0
30OCT25 32.00 C 0.00 0.00 0.00 6.06 -3.08 74 0 92 0
30OCT25 33.00 C 0.00 0.00 0.00 5.14 -3.02 69 0 83 0
30OCT25 34.00 C 0.00 0.00 0.00 4.21 -2.99 62 0 112 0
30OCT25 35.00 C 4.10 4.10 3.43 3.37 -2.90 58 12 178 0
30OCT25 36.00 C 0.00 0.00 0.00 2.72 -2.66 60 0 28 0
30OCT25 37.00 C 2.20 2.20 2.09 2.10 -2.57 59 43 65 +4
30OCT25 38.00 C 1.50 1.64 1.49 1.60 -2.27 59 26 623 0
30OCT25 39.00 C 1.93 1.93 1.20 1.19 -1.96 59 55 344 -8
30OCT25 40.00 C 1.45 1.49 0.81 0.81 -1.61 57 162 378 +51
30OCT25 41.00 C 1.65 1.65 0.62 0.60 -1.33 59 72 131 -33
30OCT25 42.00 C 0.80 0.83 0.42 0.41 -1.05 59 66 414 +42
30OCT25 43.00 C 0.56 0.61 0.29 0.27 -0.85 58 24 657 +9
30OCT25 44.00 C 0.46 0.46 0.20 0.18 -0.61 59 20 369 -8
30OCT25 45.00 C 0.30 0.31 0.14 0.12 -0.48 59 100 323 -35
30OCT25 46.00 C 0.45 0.45 0.10 0.07 -0.35 58 36 1,407 -21
30OCT25 47.00 C 0.15 0.15 0.15 0.05 -0.24 60 1 269 0
30OCT25 48.00 C 0.11 0.11 0.10 0.03 -0.17 59 21 123 -21
30OCT25 49.00 C 0.00 0.00 0.00 0.02 -0.11 60 0 169 0
30OCT25 50.00 C 0.00 0.00 0.00 0.01 -0.08 59 0 397 0
30OCT25 52.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 144 0
30OCT25 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 226 0
30OCT25 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 127 0
27NOV25 24.00 C 0.00 0.00 0.00 13.89 -3.29 67 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 12.93 -3.26 67 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 12.20 -3.00 83 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 10.97 -3.24 60 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 10.14 -3.10 66 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 9.27 -3.00 66 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.10 -3.22 51 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.61 -2.78 66 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 6.71 -2.77 61 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.01 -2.59 62 0 40 0
27NOV25 34.00 C 0.00 0.00 0.00 5.29 -2.47 61 0 15 0
27NOV25 35.00 C 0.00 0.00 0.00 4.62 -2.33 61 0 24 0
27NOV25 36.00 C 3.81 3.81 3.81 3.78 -2.41 55 1 3 0
27NOV25 37.00 C 3.70 3.70 3.70 3.39 -2.09 58 1 33 0
27NOV25 38.00 C 3.28 3.31 2.76 2.81 -1.87 56 18 231 +14
27NOV25 39.00 C 2.95 2.95 2.42 2.39 -1.95 56 24 127 +10
27NOV25 40.00 C 0.00 0.00 0.00 2.07 -1.59 58 0 205 0
27NOV25 41.00 C 2.29 2.29 1.65 1.75 -1.51 58 7 144 0
27NOV25 42.00 C 2.00 2.00 1.82 1.42 -1.33 57 15 107 -13
27NOV25 43.00 C 1.74 1.74 1.16 1.25 -1.10 58 4 187 -1
27NOV25 44.00 C 1.32 1.32 1.00 0.99 -1.03 57 22 97 -1
27NOV25 45.00 C 1.65 1.65 0.80 0.85 -0.86 58 33 147 +32
27NOV25 46.00 C 1.17 1.17 1.08 0.70 -0.73 58 3 151 -3
27NOV25 47.00 C 0.78 0.78 0.70 0.57 -0.63 58 2 70 -2
27NOV25 48.00 C 1.04 1.04 0.50 0.46 -0.53 58 22 117 -8
27NOV25 49.00 C 0.00 0.00 0.00 0.37 -0.45 58 0 137 0
27NOV25 50.00 C 0.00 0.00 0.00 0.30 -0.38 58 0 42 0
27NOV25 52.50 C 0.29 0.29 0.29 0.17 -0.24 58 2 30 0
27NOV25 55.00 C 0.22 0.22 0.19 0.10 -0.14 58 2 144 -1
27NOV25 57.50 C 0.00 0.00 0.00 0.06 -0.08 59 0 58 0
30DEC25 20.00 C 0.00 0.00 0.00 17.89 -3.34 53 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.90 -3.34 51 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.92 -3.33 52 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.95 -3.31 53 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.99 -3.29 53 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.96 -3.34 44 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.20 -3.13 58 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.32 -3.05 58 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.27 -3.16 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.66 -2.85 59 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.44 -3.16 47 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 7.63 -3.10 47 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 6.91 -2.97 48 0 110 0
30DEC25 33.00 C 0.00 0.00 0.00 6.34 -2.72 51 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.71 -2.57 52 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 5.11 -2.43 52 0 84 0
30DEC25 36.00 C 0.00 0.00 0.00 4.55 -2.29 52 0 154 0
30DEC25 37.00 C 0.00 0.00 0.00 4.04 -2.14 52 0 311 0
30DEC25 38.00 C 4.17 4.17 4.17 3.59 -1.97 53 15 100 0
30DEC25 39.00 C 3.56 3.56 3.56 3.17 -1.88 53 15 159 +15
30DEC25 40.00 C 3.16 3.23 3.16 2.80 -1.67 53 19 155 +11
30DEC25 41.00 C 0.00 0.00 0.00 2.47 -1.51 53 0 99 0
30DEC25 42.00 C 0.00 0.00 0.00 2.18 -1.38 53 0 45 0
30DEC25 43.00 C 2.26 2.26 2.26 1.92 -1.25 54 35 211 +17
30DEC25 44.00 C 2.13 2.13 1.66 1.67 -1.16 54 65 236 -9
30DEC25 45.00 C 2.00 2.00 1.50 1.44 -1.05 54 164 267 -18
30DEC25 46.00 C 1.56 1.56 1.56 1.25 -0.94 54 3 125 +3
30DEC25 47.00 C 0.00 0.00 0.00 1.07 -0.84 53 0 16 0
30DEC25 48.00 C 0.00 0.00 0.00 0.90 -0.77 53 0 37 0
30DEC25 49.00 C 0.00 0.00 0.00 0.77 -0.64 53 0 112 0
30DEC25 50.00 C 0.81 0.81 0.81 0.66 -0.56 53 6 150 +5
30DEC25 52.50 C 0.00 0.00 0.00 0.45 -0.40 53 0 75 0
30DEC25 55.00 C 0.00 0.00 0.00 0.30 -0.28 53 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.20 -0.20 53 0 63 0
30DEC25 60.00 C 0.38 0.38 0.38 0.13 -0.14 53 1 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.09 -0.09 54 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.06 -0.06 54 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.04 -0.04 54 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29JAN26 30.00 C 0.00 0.00 0.00 8.76 -3.15 46 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.04 -3.03 47 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.76 -2.51 54 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.03 -2.47 53 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.46 -2.30 54 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.81 -2.25 53 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.33 -2.06 53 0 0 0
29JAN26 37.00 C 4.70 4.70 4.70 4.68 -2.09 51 2 2 +2
29JAN26 38.00 C 4.56 4.56 4.56 4.18 -2.00 51 15 16 +14
29JAN26 39.00 C 0.00 0.00 0.00 3.78 -1.88 51 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 3.41 -1.65 52 0 16 0
29JAN26 41.00 C 3.49 3.49 3.04 3.09 -1.54 52 21 21 +21
29JAN26 42.00 C 3.23 3.23 3.17 2.79 -1.42 52 17 17 +17
29JAN26 43.00 C 0.00 0.00 0.00 2.49 -1.35 52 0 50 0
29JAN26 44.00 C 2.63 2.63 2.23 2.22 -1.29 52 45 102 +45
29JAN26 45.00 C 2.01 2.04 2.01 1.97 -1.19 52 52 187 +20
29JAN26 46.00 C 0.00 0.00 0.00 1.75 -1.09 52 0 30 0
29JAN26 47.00 C 0.00 0.00 0.00 1.55 -0.99 52 0 30 0
29JAN26 48.00 C 1.62 1.62 1.62 1.37 -0.90 52 3 70 0
29JAN26 49.00 C 0.00 0.00 0.00 1.21 -0.76 52 0 87 0
29JAN26 50.00 C 0.00 0.00 0.00 1.06 -0.70 52 0 35 0
29JAN26 52.50 C 1.10 1.10 1.10 0.75 -0.56 51 2 315 +2
29JAN26 55.00 C 0.00 0.00 0.00 0.54 -0.43 51 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.40 -0.32 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.14 -3.30 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.20 -3.28 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.41 -3.11 55 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.46 -3.12 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.51 -3.14 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.64 -3.10 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.83 -3.01 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.07 -2.90 52 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 11.15 -2.97 49 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 10.37 -2.92 48 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.72 -2.77 50 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.98 -2.74 49 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 8.31 -2.66 49 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 7.65 -2.61 48 0 377 0
30MAR26 34.00 C 0.00 0.00 0.00 7.12 -2.46 49 0 61 0
30MAR26 35.00 C 0.00 0.00 0.00 6.58 -2.35 49 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 6.08 -2.23 49 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 5.48 -2.24 48 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.14 -2.02 49 0 40 0
30MAR26 39.00 C 0.00 0.00 0.00 4.72 -1.92 49 0 20 0
30MAR26 40.00 C 0.00 0.00 0.00 4.32 -1.83 49 0 130 0
30MAR26 41.00 C 0.00 0.00 0.00 3.96 -1.72 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.62 -1.63 49 0 800 0
30MAR26 43.00 C 0.00 0.00 0.00 3.31 -1.53 49 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 3.02 -1.44 49 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 2.76 -1.35 49 0 210 0
30MAR26 46.00 C 0.00 0.00 0.00 2.51 -1.27 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 2.29 -1.18 49 0 41 0
30MAR26 48.00 C 0.00 0.00 0.00 2.08 -1.11 49 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 1.89 -1.03 49 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 1.72 -0.96 49 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 1.35 -0.80 49 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 1.06 -0.66 49 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.83 -0.54 49 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.64 -0.45 49 0 16 0
30MAR26 62.50 C 0.00 0.00 0.00 0.50 -0.36 49 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.40 -0.28 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.31 -0.23 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.24 -0.19 49 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.19 -0.15 50 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.15 -0.12 50 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.12 -0.09 50 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 17.48 -3.24 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.76 -3.04 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.79 -3.11 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.95 -3.07 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.18 -2.98 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.31 -3.02 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.54 -2.97 48 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 11.84 -2.88 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.06 -2.89 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.38 -2.84 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.83 -2.68 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.26 -2.56 49 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.71 -2.46 49 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 8.07 -2.46 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.70 -2.23 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.08 -2.29 48 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 6.60 -2.20 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.20 -2.10 49 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 5.84 -1.97 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.38 -1.94 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.03 -1.85 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.70 -1.78 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.37 -1.70 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.07 -1.61 49 0 46 0
29JUN26 45.00 C 0.00 0.00 0.00 3.80 -1.55 49 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 3.54 -1.47 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.28 -1.40 49 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 3.06 -1.33 49 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 2.85 -1.27 49 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 2.65 -1.21 49 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 2.21 -1.05 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.84 -0.92 49 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 1.54 -0.80 49 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 11.81 -2.67 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.16 -2.63 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.58 -2.56 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.04 -2.47 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.56 -2.33 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.83 -2.49 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.55 -2.23 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.10 -2.13 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.65 -2.07 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.23 -2.02 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.91 -1.88 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.50 -1.83 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.19 -1.73 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.94 -1.59 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 5.62 -1.53 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.27 -1.50 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.99 -1.44 50 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.74 -1.37 50 0 0 0
29SEP26 47.00 C 4.63 4.63 4.63 4.48 -1.32 50 2 39 +2
29SEP26 48.00 C 0.00 0.00 0.00 4.11 -1.38 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.98 -1.22 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.77 -1.18 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.19 -1.15 49 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 2.75 -1.05 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.48 -0.86 50 0 1 0
TOTAL CALL 1,276 16,158 +154
30OCT25 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30OCT25 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30OCT25 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
30OCT25 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 17 0
30OCT25 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 47 0
30OCT25 27.00 P 0.03 0.03 0.03 0.01 0.00 72 6 7 -1
30OCT25 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
30OCT25 29.00 P 0.08 0.08 0.08 0.01 0.00 58 22 98 +13
30OCT25 30.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 140 0
30OCT25 31.00 P 0.00 0.00 0.00 0.06 +0.05 59 0 164 0
30OCT25 32.00 P 0.14 0.25 0.14 0.12 +0.10 59 21 226 -10
30OCT25 33.00 P 0.19 0.34 0.19 0.21 +0.17 58 7 238 +7
30OCT25 34.00 P 0.30 0.52 0.30 0.37 +0.29 59 16 163 +15
30OCT25 35.00 P 0.22 0.75 0.22 0.60 +0.45 59 74 627 +49
30OCT25 36.00 P 0.33 1.03 0.33 0.91 +0.65 59 28 505 +13
30OCT25 37.00 P 0.95 1.50 0.95 1.32 +0.90 59 26 316 +8
30OCT25 38.00 P 1.28 2.05 1.22 1.75 +1.10 57 86 844 +46
30OCT25 39.00 P 1.55 2.65 1.55 2.45 +1.55 61 108 366 +9
30OCT25 40.00 P 1.70 3.14 1.70 3.14 +1.86 62 37 455 -1
30OCT25 41.00 P 1.90 4.00 1.90 3.80 +2.05 58 25 102 +1
30OCT25 42.00 P 3.88 3.88 3.88 4.76 +2.45 65 20 91 0
30OCT25 43.00 P 5.20 5.20 5.18 5.52 +2.54 60 10 44 -8
30OCT25 44.00 P 0.00 0.00 0.00 6.59 +2.91 72 0 74 0
30OCT25 45.00 P 0.00 0.00 0.00 7.56 +3.11 77 0 15 0
30OCT25 46.00 P 0.00 0.00 0.00 8.27 +2.99 51 0 19 0
30OCT25 47.00 P 0.00 0.00 0.00 9.45 +3.29 81 0 15 0
30OCT25 48.00 P 0.00 0.00 0.00 10.46 +3.39 88 0 2 0
30OCT25 49.00 P 0.00 0.00 0.00 11.26 +3.25 0 0 5 0
30OCT25 50.00 P 0.00 0.00 0.00 12.26 +3.29 0 0 15 -14
30OCT25 52.50 P 0.00 0.00 0.00 15.09 +3.67 124 0 0 0
30OCT25 55.00 P 0.00 0.00 0.00 17.41 +3.49 118 0 0 0
30OCT25 57.50 P 0.00 0.00 0.00 19.92 +3.50 130 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 36 0
27NOV25 25.00 P 0.00 0.00 0.00 0.04 +0.03 59 0 1 0
27NOV25 26.00 P 0.00 0.00 0.00 0.07 +0.06 59 0 5 0
27NOV25 27.00 P 0.00 0.00 0.00 0.11 +0.09 58 0 28 0
27NOV25 28.00 P 0.00 0.00 0.00 0.17 +0.13 58 0 18 0
27NOV25 29.00 P 0.20 0.20 0.20 0.26 +0.19 58 5 6 +4
27NOV25 30.00 P 0.00 0.00 0.00 0.38 +0.26 58 0 14 0
27NOV25 31.00 P 0.51 0.63 0.51 0.53 +0.35 58 31 59 +30
27NOV25 32.00 P 0.78 0.78 0.78 0.74 +0.46 58 3 51 -3
27NOV25 33.00 P 0.75 1.04 0.73 1.00 +0.60 58 29 102 +23
27NOV25 34.00 P 0.96 1.36 0.96 1.30 +0.75 58 7 81 +2
27NOV25 35.00 P 1.12 1.71 1.12 1.63 +0.92 58 32 298 0
27NOV25 36.00 P 1.28 1.80 1.28 2.08 +1.12 59 19 199 -3
27NOV25 37.00 P 1.88 2.57 1.88 2.47 +1.19 57 22 378 +9
27NOV25 38.00 P 2.50 2.51 2.50 3.07 +1.51 59 4 218 -3
27NOV25 39.00 P 1.94 1.94 1.94 3.66 +1.71 59 2 103 +2
27NOV25 40.00 P 3.45 4.35 3.45 4.27 +1.87 59 4 204 +3
27NOV25 41.00 P 3.80 3.80 3.80 5.01 +2.10 61 1 100 +1
27NOV25 42.00 P 0.00 0.00 0.00 5.50 +2.02 56 0 101 0
27NOV25 43.00 P 0.00 0.00 0.00 6.15 +1.96 53 0 81 0
27NOV25 44.00 P 0.00 0.00 0.00 7.19 +2.46 59 0 46 0
27NOV25 45.00 P 0.00 0.00 0.00 7.72 +2.29 51 0 72 0
27NOV25 46.00 P 0.00 0.00 0.00 8.95 +2.80 62 0 37 0
27NOV25 47.00 P 0.00 0.00 0.00 9.53 +2.60 52 0 15 0
27NOV25 48.00 P 0.00 0.00 0.00 10.58 +2.85 58 0 15 0
27NOV25 49.00 P 0.00 0.00 0.00 11.45 +2.88 55 0 2 0
27NOV25 50.00 P 0.00 0.00 0.00 12.60 +3.17 65 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 15.09 +3.41 73 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 17.42 +3.39 71 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 19.92 +3.47 78 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.05 +0.04 54 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.08 +0.06 53 0 15 0
30DEC25 25.00 P 0.13 0.13 0.13 0.13 +0.09 54 5 43 +5
30DEC25 26.00 P 0.00 0.00 0.00 0.19 +0.13 53 0 51 0
30DEC25 27.00 P 0.00 0.00 0.00 0.27 +0.17 53 0 141 0
30DEC25 28.00 P 0.28 0.29 0.28 0.39 +0.24 54 10 219 +10
30DEC25 29.00 P 0.00 0.00 0.00 0.54 +0.32 54 0 62 0
30DEC25 30.00 P 0.00 0.00 0.00 0.71 +0.40 53 0 295 0
30DEC25 31.00 P 0.78 0.91 0.78 0.93 +0.51 54 16 249 -14
30DEC25 32.00 P 0.80 1.23 0.80 1.20 +0.63 54 101 173 -49
30DEC25 33.00 P 1.30 1.45 1.30 1.48 +0.73 53 107 230 +47
30DEC25 34.00 P 1.54 1.84 1.54 1.81 +0.88 53 71 65 0
30DEC25 35.00 P 1.88 2.00 1.88 2.20 +1.02 53 4 401 +4
30DEC25 36.00 P 2.10 2.58 2.10 2.63 +1.17 53 19 118 -1
30DEC25 37.00 P 2.62 2.62 2.60 3.11 +1.32 53 29 204 +8
30DEC25 38.00 P 2.97 3.65 2.97 3.65 +1.49 53 14 225 +13
30DEC25 39.00 P 3.67 4.01 3.67 4.24 +1.65 53 42 99 +33
30DEC25 40.00 P 0.00 0.00 0.00 4.88 +1.80 54 0 55 0
30DEC25 41.00 P 0.00 0.00 0.00 5.52 +1.93 54 0 40 0
30DEC25 42.00 P 5.43 5.54 5.43 6.28 +2.11 55 30 114 +30
30DEC25 43.00 P 0.00 0.00 0.00 6.97 +2.17 54 0 243 0
30DEC25 44.00 P 0.00 0.00 0.00 7.83 +2.43 57 0 156 0
30DEC25 45.00 P 0.00 0.00 0.00 8.62 +2.75 57 0 32 0
30DEC25 46.00 P 0.00 0.00 0.00 9.12 +2.35 51 0 36 0
30DEC25 47.00 P 0.00 0.00 0.00 10.04 +2.55 53 0 22 0
30DEC25 48.00 P 0.00 0.00 0.00 11.23 +2.97 60 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 11.96 +2.91 57 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 12.79 +2.92 56 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 15.43 +3.42 66 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 17.59 +3.33 62 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.92 +3.33 61 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 22.42 +3.43 66 0 50 0
30DEC25 62.50 P 0.00 0.00 0.00 24.98 +3.54 73 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 27.38 +3.46 72 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 29.76 +3.34 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 32.26 +3.34 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 34.76 +3.34 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 37.26 +3.34 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.76 +3.34 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 42.26 +3.34 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 44.83 +3.41 93 0 0 0
29JAN26 30.00 P 1.00 1.04 1.00 1.01 +0.48 52 3 3 +3
29JAN26 31.00 P 1.00 1.20 1.00 1.26 +0.58 52 4 14 +4
29JAN26 32.00 P 1.10 1.37 1.10 1.54 +0.67 52 20 36 +19
29JAN26 33.00 P 1.30 1.55 1.30 1.86 +0.78 51 3 34 0
29JAN26 34.00 P 2.24 2.24 2.24 2.23 +0.92 51 1 20 +1
29JAN26 35.00 P 0.00 0.00 0.00 2.64 +1.06 51 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 3.10 +1.19 51 0 1 0
29JAN26 37.00 P 0.00 0.00 0.00 3.61 +1.35 52 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.15 +1.49 52 0 73 0
29JAN26 39.00 P 4.87 4.87 4.87 4.73 +1.62 52 15 141 +2
29JAN26 40.00 P 0.00 0.00 0.00 5.37 +1.79 52 0 76 0
29JAN26 41.00 P 6.03 6.03 6.03 6.04 +1.87 53 30 45 +30
29JAN26 42.00 P 0.00 0.00 0.00 6.64 +1.91 52 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 7.13 +1.77 49 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 8.18 +2.36 53 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 8.96 +2.36 54 0 23 0
29JAN26 46.00 P 0.00 0.00 0.00 9.89 +2.62 56 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 10.59 +2.59 54 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 11.23 +2.50 51 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 12.44 +2.94 57 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 13.29 +3.00 57 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 15.63 +3.28 61 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.79 +3.26 59 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 20.17 +3.38 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.09 +0.05 50 0 31 0
30MAR26 21.00 P 0.00 0.00 0.00 0.13 +0.07 49 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 0.19 +0.10 50 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.27 +0.13 49 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 0.37 +0.18 50 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.49 +0.22 50 0 3 0
30MAR26 26.00 P 0.00 0.00 0.00 0.64 +0.29 50 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.79 +0.32 49 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 1.00 +0.40 49 0 25 0
30MAR26 29.00 P 0.00 0.00 0.00 1.24 +0.48 49 0 3 0
30MAR26 30.00 P 1.33 1.33 1.33 1.50 +0.56 49 1 14 +1
30MAR26 31.00 P 0.00 0.00 0.00 1.79 +0.63 49 0 158 0
30MAR26 32.00 P 1.63 1.91 1.63 2.14 +0.74 49 3 356 -3
30MAR26 33.00 P 0.00 0.00 0.00 2.49 +0.81 49 0 397 0
30MAR26 34.00 P 0.00 0.00 0.00 2.91 +0.94 49 0 86 0
30MAR26 35.00 P 3.00 3.00 3.00 3.34 +1.02 49 1 4 +1
30MAR26 36.00 P 3.80 3.80 3.80 3.83 +1.16 49 3 110 +3
30MAR26 37.00 P 0.00 0.00 0.00 4.35 +1.26 49 0 505 0
30MAR26 38.00 P 0.00 0.00 0.00 4.89 +1.37 50 0 5 0
30MAR26 39.00 P 0.00 0.00 0.00 5.52 +1.53 50 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 6.18 +1.69 51 0 1,006 0
30MAR26 41.00 P 0.00 0.00 0.00 6.83 +1.83 51 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.44 +1.86 50 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.21 +2.03 51 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 8.97 +2.21 52 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 9.66 +2.24 51 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 10.49 +2.41 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.22 +2.46 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.10 +2.61 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.83 +2.61 52 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.80 +2.84 54 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 15.94 +2.99 54 0 24 0
30MAR26 55.00 P 0.00 0.00 0.00 18.16 +3.13 55 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 20.31 +3.12 54 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.84 +3.41 58 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.14 +3.40 57 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.51 +3.41 58 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.03 +3.52 61 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.50 +3.55 63 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.84 +3.42 61 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.34 +3.42 63 0 10 0
30MAR26 77.50 P 0.00 0.00 0.00 39.88 +3.46 67 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.39 +0.16 49 0 7 0
29JUN26 22.00 P 0.44 0.44 0.44 0.51 +0.19 49 2 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.66 +0.25 49 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.80 +0.27 49 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.97 +0.30 48 0 8 0
29JUN26 26.00 P 0.95 0.95 0.95 1.22 +0.38 49 1 11 +1
29JUN26 27.00 P 0.00 0.00 0.00 1.46 +0.45 49 0 18 0
29JUN26 28.00 P 0.00 0.00 0.00 1.74 +0.51 49 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.04 +0.59 49 0 404 0
29JUN26 30.00 P 0.00 0.00 0.00 2.37 +0.64 48 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.68 +0.66 48 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 3.09 +0.76 48 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 3.49 +0.80 48 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 3.93 +0.89 48 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 4.42 +0.97 48 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 4.93 +1.05 48 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 5.47 +1.16 48 0 31 0
29JUN26 38.00 P 0.00 0.00 0.00 6.07 +1.27 48 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 6.63 +1.32 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.27 +1.45 49 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 7.91 +1.53 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.59 +1.63 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.28 +1.74 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.00 +1.85 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.74 +1.94 49 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 11.49 +2.03 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.27 +2.15 50 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 13.05 +2.24 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.82 +2.28 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.64 +2.38 50 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.68 +2.55 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.81 +2.72 51 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.98 +2.84 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.67 +0.61 48 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 3.02 +0.66 48 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.41 +0.71 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.84 +0.78 48 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 4.27 +0.84 48 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 4.73 +0.89 48 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 5.23 +0.95 48 0 107 0
29SEP26 36.00 P 5.45 5.45 5.45 5.79 +1.07 48 1 3 +1
29SEP26 37.00 P 0.00 0.00 0.00 6.33 +1.14 48 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 6.91 +1.20 48 0 0 0
29SEP26 39.00 P 6.22 6.22 6.22 7.53 +1.31 48 1 0 -1
29SEP26 40.00 P 8.00 8.00 8.00 8.16 +1.42 49 1 8 +1
29SEP26 41.00 P 0.00 0.00 0.00 8.81 +1.49 49 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 9.49 +1.58 49 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.18 +1.67 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.89 +1.79 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.62 +1.87 50 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 12.36 +1.95 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.13 +2.05 50 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 13.96 +2.21 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.69 +2.25 50 0 0 0
29SEP26 50.00 P 15.50 15.50 15.50 15.49 +2.32 51 1 1 +1
29SEP26 52.50 P 0.00 0.00 0.00 17.51 +2.50 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.62 +2.69 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.76 +2.84 52 0 0 0
TOTAL PUT 1,184 15,321 +342
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$ 521.50
17OCT25 440.00 C 0.00 0.00 0.00 81.50 -14.04 0 0 0 0
17OCT25 450.00 C 0.00 0.00 0.00 71.50 -14.04 0 0 0 0
17OCT25 460.00 C 0.00 0.00 0.00 61.50 -14.04 0 0 0 0
17OCT25 470.00 C 0.00 0.00 0.00 51.50 -14.05 0 0 0 0
17OCT25 480.00 C 0.00 0.00 0.00 41.50 -14.05 0 0 0 0
17OCT25 490.00 C 0.00 0.00 0.00 31.50 -14.07 0 0 0 0
17OCT25 500.00 C 19.20 19.20 19.20 21.50 -14.19 0 2 0 -2
17OCT25 510.00 C 10.24 10.24 6.96 11.50 -14.66 0 18 0 -3
17OCT25 520.00 C 7.60 7.60 0.53 1.50 -15.98 0 117 0 -32
17OCT25 530.00 C 12.00 12.00 0.01 0.00 -10.05 0 193 303 +18
17OCT25 540.00 C 2.92 2.92 0.06 0.00 -5.15 0 27 56 +12
17OCT25 550.00 C 2.24 2.24 0.20 0.00 -2.24 0 44 172 +15
17OCT25 560.00 C 1.50 1.50 0.04 0.00 -0.81 0 27 92 +13
17OCT25 570.00 C 0.26 0.26 0.06 0.00 -0.26 0 11 80 -10
17OCT25 580.00 C 0.04 0.04 0.04 0.00 -0.07 0 2 164 0
17OCT25 590.00 C 0.05 0.05 0.05 0.00 -0.02 0 2 131 -1
17OCT25 600.00 C 0.10 0.10 0.10 0.00 -0.01 0 17 326 +17
17OCT25 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
17OCT25 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
17OCT25 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
17OCT25 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
17OCT25 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
17OCT25 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
17OCT25 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
17OCT25 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
17OCT25 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24OCT25 440.00 C 0.00 0.00 0.00 81.91 -14.04 52 0 0 0
24OCT25 450.00 C 0.00 0.00 0.00 72.08 -14.02 52 0 0 0
24OCT25 460.00 C 0.00 0.00 0.00 62.42 -13.95 52 0 0 0
24OCT25 470.00 C 0.00 0.00 0.00 53.05 -13.80 52 0 0 0
24OCT25 480.00 C 0.00 0.00 0.00 44.12 -13.53 52 0 0 0
24OCT25 490.00 C 0.00 0.00 0.00 35.80 -13.08 52 0 0 0
24OCT25 500.00 C 26.00 26.00 26.00 27.43 -13.25 49 5 5 +5
24OCT25 510.00 C 19.52 20.00 19.20 21.03 -11.15 50 20 43 +20
24OCT25 520.00 C 15.20 15.20 13.80 15.63 -10.06 51 32 58 +14
24OCT25 530.00 C 21.50 21.50 9.90 11.24 -8.81 51 99 149 +58
24OCT25 540.00 C 15.28 15.28 7.44 7.81 -7.47 51 101 264 +95
24OCT25 550.00 C 8.30 8.30 5.32 5.25 -6.12 52 24 46 +12
24OCT25 560.00 C 9.40 9.40 3.41 3.40 -4.85 52 83 116 +39
24OCT25 570.00 C 5.11 5.11 2.17 2.26 -3.59 53 394 346 +214
24OCT25 580.00 C 5.04 5.04 1.58 1.37 -2.67 53 53 72 +27
24OCT25 590.00 C 1.85 1.85 1.85 0.78 -2.11 52 5 15 0
24OCT25 600.00 C 1.50 1.50 0.60 0.44 -1.46 52 82 181 +18
24OCT25 610.00 C 0.00 0.00 0.00 0.24 -0.95 52 0 21 0
24OCT25 620.00 C 1.00 1.00 1.00 0.13 -0.61 52 2 47 +2
24OCT25 630.00 C 0.00 0.00 0.00 0.07 -0.39 53 0 16 0
24OCT25 640.00 C 0.00 0.00 0.00 0.03 -0.24 52 0 29 0
30OCT25 270.00 C 0.00 0.00 0.00 251.84 -14.03 89 0 0 0
30OCT25 275.00 C 0.00 0.00 0.00 246.85 -14.02 97 0 0 0
30OCT25 280.00 C 0.00 0.00 0.00 241.85 -14.03 0 0 0 0
30OCT25 285.00 C 0.00 0.00 0.00 236.86 -14.03 87 0 0 0
30OCT25 290.00 C 0.00 0.00 0.00 231.86 -14.03 0 0 0 0
30OCT25 295.00 C 0.00 0.00 0.00 226.87 -14.03 0 0 0 0
30OCT25 300.00 C 0.00 0.00 0.00 221.88 -14.03 82 0 0 0
30OCT25 310.00 C 0.00 0.00 0.00 211.89 -14.03 70 0 0 0
30OCT25 320.00 C 0.00 0.00 0.00 201.90 -14.03 0 0 15 0
30OCT25 330.00 C 0.00 0.00 0.00 191.91 -14.04 0 0 0 0
30OCT25 340.00 C 0.00 0.00 0.00 181.93 -14.03 64 0 0 0
30OCT25 350.00 C 0.00 0.00 0.00 171.94 -14.03 52 0 0 0
30OCT25 360.00 C 0.00 0.00 0.00 161.95 -14.04 0 0 0 0
30OCT25 370.00 C 0.00 0.00 0.00 151.97 -14.03 54 0 0 0
30OCT25 380.00 C 0.00 0.00 0.00 141.98 -14.04 48 0 65 0
30OCT25 390.00 C 0.00 0.00 0.00 132.00 -14.03 49 0 1 0
30OCT25 400.00 C 0.00 0.00 0.00 122.02 -14.03 47 0 49 0
30OCT25 410.00 C 0.00 0.00 0.00 112.06 -14.02 47 0 505 0
30OCT25 420.00 C 96.00 96.00 96.00 102.14 -14.00 47 5 1,134 0
30OCT25 430.00 C 0.00 0.00 0.00 92.28 -13.95 47 0 348 0
30OCT25 440.00 C 0.00 0.00 0.00 82.53 -13.87 47 0 40 0
30OCT25 450.00 C 0.00 0.00 0.00 73.40 -13.28 51 0 158 0
30OCT25 460.00 C 0.00 0.00 0.00 62.72 -14.43 39 0 106 0
30OCT25 470.00 C 47.51 47.51 47.51 54.76 -13.13 47 1 69 -1
30OCT25 480.00 C 0.00 0.00 0.00 46.35 -12.64 47 0 90 0
30OCT25 490.00 C 0.00 0.00 0.00 37.40 -13.15 43 0 186 0
30OCT25 500.00 C 0.00 0.00 0.00 30.54 -10.87 44 0 370 0
30OCT25 510.00 C 0.00 0.00 0.00 24.46 -9.96 45 0 640 0
30OCT25 520.00 C 18.40 18.40 15.87 19.20 -8.94 46 4 1,497 +1
30OCT25 530.00 C 17.09 17.09 13.35 14.76 -7.86 46 22 1,275 +3
30OCT25 540.00 C 12.67 13.00 9.61 11.11 -6.76 46 315 805 +111
30OCT25 550.00 C 13.86 13.86 6.89 8.19 -5.67 46 108 768 +17
30OCT25 560.00 C 10.56 10.56 5.26 5.91 -4.65 47 49 485 +6
30OCT25 570.00 C 8.50 8.50 3.97 4.17 -3.73 47 110 1,249 +2
30OCT25 580.00 C 6.62 6.62 3.07 2.89 -3.04 47 104 334 -35
30OCT25 590.00 C 5.80 5.80 2.21 1.96 -2.45 47 249 463 -57
30OCT25 600.00 C 3.16 3.16 1.75 1.38 -1.78 48 148 458 +94
30OCT25 610.00 C 1.86 1.86 1.80 0.87 -1.33 47 12 263 -12
30OCT25 620.00 C 1.25 1.25 0.70 0.57 -0.94 47 122 851 -8
30OCT25 630.00 C 0.00 0.00 0.00 0.35 -0.67 47 11 354 -11
30OCT25 640.00 C 0.55 0.55 0.55 0.22 -0.46 47 10 296 -9
30OCT25 650.00 C 0.57 0.57 0.35 0.13 -0.30 47 10 97 0
30OCT25 660.00 C 0.00 0.00 0.00 0.08 -0.20 47 0 75 0
30OCT25 670.00 C 0.00 0.00 0.00 0.05 -0.12 48 0 15 0
30OCT25 680.00 C 0.00 0.00 0.00 0.03 -0.08 48 0 32 0
30OCT25 690.00 C 0.00 0.00 0.00 0.01 -0.06 46 0 38 0
30OCT25 700.00 C 0.28 0.28 0.25 0.01 -0.04 48 51 1,166 +50
30OCT25 710.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30OCT25 720.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30OCT25 730.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT25 740.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT25 750.00 C 0.00 0.00 0.00 0.01 0.00 58 0 422 0
27NOV25 310.00 C 0.00 0.00 0.00 212.73 -14.03 44 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 202.77 -14.03 42 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 192.82 -14.03 43 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 182.88 -14.03 44 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 172.96 -14.02 45 0 0 0
27NOV25 360.00 C 0.00 0.00 0.00 163.06 -14.01 44 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 153.20 -13.99 44 0 15 0
27NOV25 380.00 C 0.00 0.00 0.00 143.39 -13.97 44 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 133.68 -13.92 44 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 124.08 -13.85 44 0 70 0
27NOV25 410.00 C 0.00 0.00 0.00 114.62 -13.76 44 0 1 0
27NOV25 420.00 C 0.00 0.00 0.00 105.37 -13.62 44 0 892 0
27NOV25 430.00 C 0.00 0.00 0.00 96.35 -13.45 44 0 554 0
27NOV25 440.00 C 0.00 0.00 0.00 87.62 -13.22 44 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 79.22 -12.95 44 0 1,048 0
27NOV25 460.00 C 0.00 0.00 0.00 69.07 -12.23 39 0 73 0
27NOV25 470.00 C 0.00 0.00 0.00 61.70 -14.12 40 0 125 0
27NOV25 480.00 C 0.00 0.00 0.00 56.47 -11.75 44 0 75 0
27NOV25 490.00 C 42.88 42.88 42.88 48.32 -10.90 42 1 633 0
27NOV25 500.00 C 0.00 0.00 0.00 42.36 -10.35 42 0 916 0
27NOV25 510.00 C 0.00 0.00 0.00 36.89 -9.76 43 0 1,066 0
27NOV25 520.00 C 26.76 27.17 26.76 31.93 -9.14 43 17 1,071 +17
27NOV25 530.00 C 31.80 31.80 23.21 27.45 -8.50 43 55 797 -22
27NOV25 540.00 C 23.33 23.33 20.00 23.46 -7.83 43 325 448 +255
27NOV25 550.00 C 19.80 19.80 17.00 19.92 -7.18 43 59 1,435 +38
27NOV25 560.00 C 15.65 15.65 15.65 16.81 -6.52 43 7 90 -7
27NOV25 570.00 C 13.54 13.88 13.54 14.10 -5.89 44 11 587 -3
27NOV25 580.00 C 12.30 12.30 11.77 11.76 -5.27 44 27 217 +17
27NOV25 590.00 C 11.50 11.50 10.60 9.75 -4.69 44 38 122 -8
27NOV25 600.00 C 12.04 12.04 8.25 8.25 -3.93 44 52 1,613 -5
27NOV25 610.00 C 8.50 8.50 7.23 6.78 -3.44 44 52 202 +3
27NOV25 620.00 C 6.42 6.42 6.27 5.71 -2.83 45 30 99 +27
27NOV25 630.00 C 6.11 6.11 5.30 4.63 -2.91 45 2 106 -1
27NOV25 640.00 C 4.80 4.80 4.80 3.74 -2.50 45 18 699 +10
27NOV25 650.00 C 4.33 4.33 4.33 3.01 -2.14 45 2 59 0
27NOV25 660.00 C 3.70 3.70 3.70 2.40 -1.82 45 6 108 0
27NOV25 670.00 C 0.00 0.00 0.00 1.91 -1.54 45 0 772 0
27NOV25 680.00 C 0.00 0.00 0.00 1.52 -1.29 45 0 31 0
27NOV25 690.00 C 0.00 0.00 0.00 1.16 -1.12 44 0 95 0
27NOV25 700.00 C 0.00 0.00 0.00 0.91 -0.93 44 0 654 0
27NOV25 710.00 C 0.00 0.00 0.00 0.72 -0.72 44 0 0 0
27NOV25 720.00 C 0.00 0.00 0.00 0.56 -0.60 44 0 15 0
27NOV25 730.00 C 0.00 0.00 0.00 0.43 -0.49 44 0 6 0
27NOV25 740.00 C 0.00 0.00 0.00 0.34 -0.40 44 0 6 0
27NOV25 750.00 C 0.00 0.00 0.00 0.26 -0.33 44 0 131 0
30DEC25 182.50 C 0.00 0.00 0.00 340.30 -14.02 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 337.82 -14.02 58 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 335.34 -14.02 62 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 332.85 -14.02 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 330.37 -14.02 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 327.89 -14.02 0 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 325.41 -14.02 57 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 322.93 -14.02 60 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 317.96 -14.02 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 313.00 -14.02 55 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 308.03 -14.02 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 303.07 -14.02 50 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 298.10 -14.03 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 293.14 -14.02 0 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 288.18 -14.02 50 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 283.21 -14.02 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 278.25 -14.02 46 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 273.28 -14.03 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 268.32 -14.02 42 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 263.36 -14.02 45 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 258.39 -14.03 36 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 253.43 -14.02 42 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 248.47 -14.02 43 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 243.50 -14.03 39 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 238.54 -14.03 40 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 233.58 -14.03 40 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 228.62 -14.03 40 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 223.66 -14.03 40 0 50 0
30DEC25 310.00 C 0.00 0.00 0.00 213.76 -14.02 41 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 203.87 -14.02 41 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 194.00 -14.02 41 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 184.17 -14.00 41 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 174.39 -13.98 41 0 932 0
30DEC25 360.00 C 0.00 0.00 0.00 164.68 -13.95 41 0 1 0
30DEC25 370.00 C 0.00 0.00 0.00 155.05 -13.91 41 0 45 0
30DEC25 380.00 C 0.00 0.00 0.00 145.54 -13.85 41 0 1 0
30DEC25 390.00 C 0.00 0.00 0.00 136.18 -13.76 41 0 170 0
30DEC25 400.00 C 0.00 0.00 0.00 126.99 -13.65 41 0 5 0
30DEC25 410.00 C 0.00 0.00 0.00 118.00 -13.52 41 0 1,000 0
30DEC25 420.00 C 0.00 0.00 0.00 109.26 -13.34 41 0 580 -50
30DEC25 430.00 C 0.00 0.00 0.00 100.79 -13.13 41 0 10 0
30DEC25 440.00 C 0.00 0.00 0.00 92.62 -12.88 41 0 196 0
30DEC25 450.00 C 0.00 0.00 0.00 82.25 -15.13 36 0 120 0
30DEC25 460.00 C 0.00 0.00 0.00 75.00 -11.90 37 0 819 0
30DEC25 470.00 C 0.00 0.00 0.00 68.13 -14.00 38 0 152 0
30DEC25 480.00 C 0.00 0.00 0.00 63.55 -11.48 41 0 559 0
30DEC25 490.00 C 0.00 0.00 0.00 55.55 -12.76 39 0 600 0
30DEC25 500.00 C 44.10 44.50 41.50 49.87 -10.25 39 6 2,973 -6
30DEC25 510.00 C 0.00 0.00 0.00 44.59 -9.77 39 0 820 0
30DEC25 520.00 C 33.62 33.62 33.62 39.73 -9.26 39 4 200 +2
30DEC25 530.00 C 32.42 32.42 32.00 35.26 -8.74 39 26 165 +15
30DEC25 540.00 C 33.50 33.50 25.00 31.17 -8.22 40 10 60 +8
30DEC25 550.00 C 23.00 23.00 23.00 27.46 -7.69 40 2 332 -2
30DEC25 560.00 C 0.00 0.00 0.00 24.11 -7.15 40 0 193 0
30DEC25 570.00 C 20.00 20.00 20.00 21.09 -6.63 40 3 282 +3
30DEC25 580.00 C 18.00 18.00 18.00 18.39 -6.11 40 1 229 0
30DEC25 590.00 C 0.00 0.00 0.00 15.98 -5.62 40 0 610 0
30DEC25 600.00 C 14.00 14.00 13.00 13.84 -5.14 40 6 838 +2
30DEC25 610.00 C 11.00 11.00 11.00 12.18 -4.97 40 2 461 0
30DEC25 620.00 C 0.00 0.00 0.00 10.92 -4.07 41 0 125 0
30DEC25 630.00 C 0.00 0.00 0.00 9.38 -3.68 41 0 548 0
30DEC25 640.00 C 0.00 0.00 0.00 8.03 -3.33 41 0 0 0
30DEC25 650.00 C 10.32 10.32 8.45 6.85 -3.00 41 5 14 +5
30DEC25 660.00 C 0.00 0.00 0.00 5.83 -2.69 41 0 18 0
30DEC25 670.00 C 0.00 0.00 0.00 4.95 -2.40 41 0 1 0
30DEC25 680.00 C 0.00 0.00 0.00 4.19 -2.14 41 0 2 0
30DEC25 690.00 C 0.00 0.00 0.00 3.55 -1.89 41 0 0 0
30DEC25 700.00 C 0.00 0.00 0.00 2.99 -1.68 41 0 4 0
29JAN26 440.00 C 0.00 0.00 0.00 97.01 -12.45 39 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 89.54 -12.14 39 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 82.41 -11.80 39 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 75.63 -11.43 39 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 69.21 -11.03 39 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 61.26 -10.30 37 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 55.74 -9.89 38 0 1 0
29JAN26 510.00 C 0.00 0.00 0.00 50.59 -9.44 38 0 102 0
29JAN26 520.00 C 0.00 0.00 0.00 45.78 -9.00 38 0 135 0
29JAN26 530.00 C 0.00 0.00 0.00 41.33 -8.53 38 0 210 0
29JAN26 540.00 C 32.22 32.32 32.22 37.21 -8.07 38 8 104 0
29JAN26 550.00 C 28.45 28.45 28.45 33.41 -7.61 38 7 79 -2
29JAN26 560.00 C 28.41 28.63 26.80 29.93 -7.15 38 123 209 +105
29JAN26 570.00 C 0.00 0.00 0.00 26.75 -6.70 38 0 218 0
29JAN26 580.00 C 24.73 24.73 22.60 23.85 -6.25 39 4 96 -2
29JAN26 590.00 C 0.00 0.00 0.00 21.22 -5.81 39 0 181 0
29JAN26 600.00 C 18.49 18.49 18.49 18.83 -5.40 39 3 68 -3
29JAN26 610.00 C 0.00 0.00 0.00 17.43 -4.24 39 0 655 0
29JAN26 620.00 C 0.00 0.00 0.00 15.66 -3.69 40 0 289 0
29JAN26 630.00 C 0.00 0.00 0.00 13.81 -3.43 40 0 6 0
29JAN26 640.00 C 14.60 14.60 14.60 12.16 -3.65 40 3 0 -3
29JAN26 650.00 C 0.00 0.00 0.00 10.69 -3.77 40 0 516 0
29JAN26 660.00 C 0.00 0.00 0.00 9.38 -3.06 40 0 15 0
29JAN26 670.00 C 0.00 0.00 0.00 8.21 -3.13 40 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 7.18 -2.84 40 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 6.27 -2.31 40 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 5.46 -2.10 40 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 341.87 -14.02 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 339.41 -14.02 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 336.95 -14.02 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 334.49 -14.02 36 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 332.03 -14.02 38 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 329.57 -14.02 39 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 327.11 -14.02 39 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 324.65 -14.02 39 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 319.73 -14.02 39 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 314.81 -14.02 39 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 309.89 -14.02 39 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 304.97 -14.02 38 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 300.06 -14.01 40 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 295.14 -14.02 39 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 290.23 -14.01 40 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 285.32 -14.01 40 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 280.41 -14.00 39 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 275.50 -14.00 39 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 270.60 -14.00 39 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 265.71 -13.98 39 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 260.82 -13.97 39 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 255.93 -13.97 39 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 251.06 -13.95 39 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 246.19 -13.94 39 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 241.34 -13.92 39 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 236.49 -13.90 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 231.66 -13.88 39 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 226.85 -13.84 39 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 217.27 -13.78 39 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 207.77 -13.70 39 0 4 0
30MAR26 330.00 C 0.00 0.00 0.00 198.37 -13.60 39 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 189.09 -13.48 39 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 179.95 -13.33 39 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 170.95 -13.17 39 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 162.13 -12.98 39 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 153.51 -12.76 39 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 145.09 -12.52 39 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 136.89 -12.27 39 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 125.07 -15.85 34 0 12 0
30MAR26 420.00 C 0.00 0.00 0.00 117.60 -15.31 35 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 110.39 -14.76 36 0 20 0
30MAR26 440.00 C 0.00 0.00 0.00 103.45 -10.67 36 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 96.79 -10.32 37 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 90.40 -9.97 37 0 300 0
30MAR26 470.00 C 0.00 0.00 0.00 84.31 -9.59 37 0 7 0
30MAR26 480.00 C 0.00 0.00 0.00 80.93 -9.49 39 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 72.98 -8.82 38 0 1 0
30MAR26 500.00 C 59.06 59.06 59.06 67.75 -8.43 38 1 249 +1
30MAR26 510.00 C 0.00 0.00 0.00 62.80 -8.04 38 0 84 0
30MAR26 520.00 C 0.00 0.00 0.00 58.13 -7.65 38 0 67 0
30MAR26 530.00 C 0.00 0.00 0.00 53.74 -7.25 38 0 45 0
30MAR26 540.00 C 0.00 0.00 0.00 49.61 -6.87 38 0 1 0
30MAR26 550.00 C 0.00 0.00 0.00 45.74 -6.49 38 0 54 0
30MAR26 560.00 C 0.00 0.00 0.00 42.11 -6.13 38 0 16 0
30MAR26 570.00 C 0.00 0.00 0.00 38.73 -5.77 39 0 1 0
30MAR26 580.00 C 30.33 30.33 30.33 35.58 -5.42 39 1 4 0
30MAR26 590.00 C 0.00 0.00 0.00 32.65 -5.09 39 0 5 0
30MAR26 600.00 C 26.00 27.00 26.00 29.92 -4.77 39 3 18 +1
30MAR26 610.00 C 0.00 0.00 0.00 27.40 -4.45 39 0 67 0
30MAR26 620.00 C 0.00 0.00 0.00 25.84 -3.80 39 0 121 0
30MAR26 630.00 C 0.00 0.00 0.00 22.90 -4.70 39 0 90 0
30MAR26 640.00 C 0.00 0.00 0.00 20.98 -4.29 39 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 19.80 -3.31 40 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 18.45 -2.67 40 0 1 0
30MAR26 670.00 C 0.00 0.00 0.00 16.80 -2.48 40 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 15.29 -2.30 40 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 13.90 -2.13 40 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 12.63 -1.97 40 0 216 0
30MAR26 710.00 C 0.00 0.00 0.00 11.47 -1.82 40 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 10.40 -1.68 40 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 9.16 -1.82 39 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 8.55 -1.43 40 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 7.52 -1.53 39 0 86 0
29JUN26 250.00 C 0.00 0.00 0.00 276.19 -13.94 39 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 271.34 -13.92 39 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 266.50 -13.89 39 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 261.66 -13.89 39 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 256.86 -13.85 39 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 252.07 -13.80 39 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 247.28 -13.79 39 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 242.52 -13.76 39 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 237.80 -13.69 39 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 233.09 -13.62 39 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 228.38 -13.62 39 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 219.13 -13.45 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 209.95 -13.35 39 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 200.97 -13.15 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 192.11 -12.99 39 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 183.44 -12.79 39 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 174.99 -12.51 39 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 166.63 -12.40 39 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 158.68 -11.97 39 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 150.83 -11.77 39 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 143.21 -11.53 39 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 135.97 -11.02 39 0 5 0
29JUN26 420.00 C 0.00 0.00 0.00 128.74 -10.97 39 0 3 0
29JUN26 430.00 C 0.00 0.00 0.00 121.99 -10.47 39 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 112.00 -9.75 36 0 100 0
29JUN26 450.00 C 0.00 0.00 0.00 105.66 -13.31 37 0 5 0
29JUN26 460.00 C 0.00 0.00 0.00 103.04 -9.38 39 0 491 0
29JUN26 470.00 C 0.00 0.00 0.00 97.27 -9.01 39 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 91.51 -8.98 39 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 86.35 -8.35 39 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 78.93 -10.33 38 0 16 0
29JUN26 510.00 C 0.00 0.00 0.00 74.12 -7.61 38 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 69.65 -7.25 38 0 6 0
29JUN26 530.00 C 0.00 0.00 0.00 65.59 -6.54 38 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 61.54 -8.61 38 0 14 0
29JUN26 550.00 C 49.00 49.00 49.00 57.51 -6.47 38 1 2 0
29JUN26 560.00 C 0.00 0.00 0.00 55.80 -5.98 39 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 52.38 -5.58 39 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 48.97 -5.55 39 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 44.29 -6.81 38 0 5 0
29JUN26 600.00 C 47.68 47.68 33.00 41.64 -6.04 38 8 22 +6
29JUN26 610.00 C 0.00 0.00 0.00 39.01 -5.70 38 0 2 0
29JUN26 620.00 C 0.00 0.00 0.00 36.38 -5.60 39 0 8 0
29JUN26 630.00 C 0.00 0.00 0.00 34.85 -4.41 39 0 0 0
29JUN26 640.00 C 30.20 30.20 30.20 31.77 -4.76 39 3 38 -3
29JUN26 650.00 C 0.00 0.00 0.00 30.66 -3.51 39 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 27.70 -4.37 39 0 8 0
29JUN26 670.00 C 0.00 0.00 0.00 26.47 -3.49 39 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 24.78 -3.07 39 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 23.21 -2.67 39 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 21.64 -2.66 39 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 20.07 -2.65 39 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 18.57 -2.57 39 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 17.43 -2.13 39 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 16.30 -1.95 39 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 15.61 -1.49 40 0 30 0
29SEP26 320.00 C 0.00 0.00 0.00 211.45 -13.29 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 202.75 -13.23 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 194.28 -13.00 36 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 186.03 -12.79 36 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 177.81 -12.77 36 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 170.11 -12.25 36 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 162.42 -12.22 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 154.95 -12.01 36 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 147.89 -11.54 36 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 140.82 -11.54 36 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 134.07 -11.23 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 127.68 -10.75 36 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 121.30 -10.74 36 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 115.18 -10.47 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 109.52 -9.83 36 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 103.87 -9.82 36 0 15 0
29SEP26 480.00 C 0.00 0.00 0.00 98.24 -9.80 36 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 93.36 -9.02 36 0 2 0
29SEP26 500.00 C 0.00 0.00 0.00 88.47 -8.80 36 0 87 0
29SEP26 510.00 C 0.00 0.00 0.00 83.58 -8.80 36 0 0 0
29SEP26 520.00 C 66.00 66.00 65.95 76.67 -10.82 35 12 90 0
29SEP26 530.00 C 0.00 0.00 0.00 72.68 -9.96 35 0 58 0
29SEP26 540.00 C 0.00 0.00 0.00 68.68 -7.48 35 0 36 0
29SEP26 550.00 C 58.00 58.00 58.00 64.68 -7.48 35 1 11 -1
29SEP26 560.00 C 0.00 0.00 0.00 61.13 -7.03 35 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 59.64 -6.59 36 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 56.26 -6.59 36 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 52.87 -6.59 36 0 0 0
29SEP26 600.00 C 48.00 48.00 43.00 48.33 -6.06 36 2 13 +1
29SEP26 610.00 C 0.00 0.00 0.00 45.72 -5.39 36 0 12 0
29SEP26 620.00 C 0.00 0.00 0.00 44.43 -5.49 36 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 41.74 -5.48 36 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 39.07 -5.45 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 35.87 -4.70 36 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 34.90 -4.44 36 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 32.81 -4.44 36 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 30.83 -3.28 36 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 28.51 -4.18 36 0 1 0
29SEP26 700.00 C 0.00 0.00 0.00 27.22 -3.76 36 0 0 0
TOTAL CALL 3,638 51,961 +1,080
17OCT25 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
17OCT25 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
17OCT25 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
17OCT25 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
17OCT25 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
17OCT25 490.00 P 0.10 0.10 0.10 0.00 -0.02 0 50 45 +35
17OCT25 500.00 P 0.10 0.10 0.01 0.00 -0.14 0 18 271 -7
17OCT25 510.00 P 0.50 0.82 0.30 0.00 -0.59 0 52 89 +31
17OCT25 520.00 P 0.80 4.65 0.80 0.00 -1.88 0 496 182 +47
17OCT25 530.00 P 2.54 13.30 2.54 8.50 +3.52 0 185 0 -306
17OCT25 540.00 P 16.40 24.00 15.00 18.50 +8.44 0 685 0 -737
17OCT25 550.00 P 26.46 27.00 26.46 28.50 +11.24 0 32 0 -185
17OCT25 560.00 P 25.00 40.00 25.00 38.50 +13.20 0 5 0 -27
17OCT25 570.00 P 48.50 52.00 48.50 48.50 +13.79 0 30 0 -47
17OCT25 580.00 P 55.60 61.00 55.60 58.50 +13.96 0 11 0 -32
17OCT25 590.00 P 65.00 71.00 65.00 68.50 +12.36 0 2 0 -12
17OCT25 600.00 P 0.00 0.00 0.00 78.50 +14.00 0 0 0 0
17OCT25 610.00 P 0.00 0.00 0.00 88.50 +14.00 0 0 0 -2
17OCT25 620.00 P 0.00 0.00 0.00 98.50 +14.00 0 0 0 0
17OCT25 630.00 P 0.00 0.00 0.00 108.50 +14.00 0 0 0 0
17OCT25 640.00 P 0.00 0.00 0.00 118.50 +14.00 0 0 0 0
17OCT25 650.00 P 0.00 0.00 0.00 128.50 +14.00 0 0 0 0
17OCT25 660.00 P 0.00 0.00 0.00 138.50 +14.00 0 0 0 0
17OCT25 670.00 P 0.00 0.00 0.00 148.50 +14.00 0 0 0 0
17OCT25 680.00 P 0.00 0.00 0.00 158.50 +14.00 0 0 0 0
17OCT25 690.00 P 0.00 0.00 0.00 168.50 +14.00 0 0 0 0
17OCT25 700.00 P 0.00 0.00 0.00 178.50 +14.00 0 0 0 0
17OCT25 710.00 P 0.00 0.00 0.00 188.50 +14.00 0 0 0 0
17OCT25 720.00 P 0.00 0.00 0.00 198.50 +14.00 0 0 0 0
17OCT25 730.00 P 0.00 0.00 0.00 208.50 +14.00 0 0 0 0
17OCT25 740.00 P 0.00 0.00 0.00 218.50 +14.00 0 0 0 0
17OCT25 750.00 P 0.00 0.00 0.00 228.50 +14.00 0 0 0 0
24OCT25 440.00 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
24OCT25 450.00 P 0.96 0.96 0.96 0.28 +0.03 53 4 15 0
24OCT25 460.00 P 1.36 1.36 1.36 0.63 +0.12 53 60 69 +60
24OCT25 470.00 P 1.80 2.40 1.80 1.26 +0.25 53 7 9 +7
24OCT25 480.00 P 3.10 3.50 2.90 2.37 +0.53 53 21 45 +21
24OCT25 490.00 P 3.10 5.46 3.10 4.10 +1.08 53 34 84 +19
24OCT25 500.00 P 4.40 8.70 4.40 6.63 +1.83 53 93 127 +51
24OCT25 510.00 P 7.80 12.70 7.80 10.18 +2.74 53 35 90 +21
24OCT25 520.00 P 13.30 17.50 13.30 14.72 +3.79 54 11 21 +8
24OCT25 530.00 P 0.00 0.00 0.00 20.34 +5.08 54 0 29 0
24OCT25 540.00 P 24.00 26.00 24.00 27.04 +6.53 55 14 25 +4
24OCT25 550.00 P 0.00 0.00 0.00 33.61 +6.96 52 0 15 0
24OCT25 560.00 P 0.00 0.00 0.00 41.69 +8.06 52 10 21 +10
24OCT25 570.00 P 0.00 0.00 0.00 50.40 +10.24 52 20 20 +20
24OCT25 580.00 P 0.00 0.00 0.00 59.56 +9.81 52 0 0 0
24OCT25 590.00 P 0.00 0.00 0.00 69.04 +12.09 52 0 0 0
24OCT25 600.00 P 0.00 0.00 0.00 78.74 +10.75 52 0 0 0
24OCT25 610.00 P 0.00 0.00 0.00 88.58 +10.94 52 0 0 0
24OCT25 620.00 P 0.00 0.00 0.00 98.51 +13.54 52 0 0 0
24OCT25 630.00 P 0.00 0.00 0.00 108.50 +13.78 0 0 0 0
24OCT25 640.00 P 0.00 0.00 0.00 118.50 +13.92 0 0 0 0
30OCT25 270.00 P 0.00 0.00 0.00 0.01 0.00 107 0 424 0
30OCT25 275.00 P 0.00 0.00 0.00 0.01 0.00 104 0 135 0
30OCT25 280.00 P 0.00 0.00 0.00 0.01 0.00 101 0 227 0
30OCT25 285.00 P 0.00 0.00 0.00 0.01 0.00 98 0 42 0
30OCT25 290.00 P 0.00 0.00 0.00 0.01 0.00 96 0 44 0
30OCT25 295.00 P 0.00 0.00 0.00 0.01 0.00 93 0 106 0
30OCT25 300.00 P 0.00 0.00 0.00 0.01 0.00 91 0 172 0
30OCT25 310.00 P 0.00 0.00 0.00 0.01 0.00 86 0 134 0
30OCT25 320.00 P 0.00 0.00 0.00 0.01 0.00 81 0 729 0
30OCT25 330.00 P 0.00 0.00 0.00 0.01 0.00 76 0 530 0
30OCT25 340.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,103 0
30OCT25 350.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,265 0
30OCT25 360.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,041 0
30OCT25 370.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,034 0
30OCT25 380.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,613 0
30OCT25 390.00 P 0.60 0.60 0.60 0.01 0.00 49 2 1,821 0
30OCT25 400.00 P 0.60 0.60 0.60 0.02 +0.01 48 21 3,383 -20
30OCT25 410.00 P 0.88 0.89 0.88 0.04 +0.01 47 30 1,296 -15
30OCT25 420.00 P 0.90 0.90 0.90 0.10 +0.03 47 1 962 0
30OCT25 430.00 P 1.14 1.14 1.14 0.23 +0.08 47 6 660 +6
30OCT25 440.00 P 1.45 1.45 1.45 0.49 +0.19 47 15 667 0
30OCT25 450.00 P 1.71 1.71 1.71 0.92 +0.35 48 15 280 +15
30OCT25 460.00 P 1.85 2.44 1.85 1.62 +0.58 48 93 600 +92
30OCT25 470.00 P 2.70 3.47 2.70 2.75 +0.96 48 59 2,248 +22
30OCT25 480.00 P 4.00 5.40 4.00 4.40 +1.47 48 98 556 +33
30OCT25 490.00 P 6.11 7.74 6.11 6.67 +2.13 48 28 688 -22
30OCT25 500.00 P 8.90 11.50 8.90 9.69 +2.94 48 35 1,737 +4
30OCT25 510.00 P 12.30 15.50 12.30 13.51 +3.88 48 54 852 0
30OCT25 520.00 P 14.59 21.20 14.59 18.21 +4.94 49 103 1,651 -27
30OCT25 530.00 P 19.73 22.59 19.73 23.78 +6.08 49 26 922 -1
30OCT25 540.00 P 22.96 35.00 22.96 30.20 +7.24 50 15 691 +2
30OCT25 550.00 P 0.00 0.00 0.00 37.40 +8.40 50 0 222 0
30OCT25 560.00 P 45.00 50.00 44.50 45.30 +9.50 51 8 639 -5
30OCT25 570.00 P 55.00 55.00 55.00 53.78 +10.51 53 3 144 -2
30OCT25 580.00 P 60.00 70.00 60.00 60.93 +9.58 47 2 34 -1
30OCT25 590.00 P 0.00 0.00 0.00 72.11 +13.92 58 0 96 0
30OCT25 600.00 P 0.00 0.00 0.00 81.76 +12.80 62 0 97 0
30OCT25 610.00 P 0.00 0.00 0.00 91.63 +13.27 66 0 47 0
30OCT25 620.00 P 0.00 0.00 0.00 101.67 +13.65 71 0 226 0
30OCT25 630.00 P 0.00 0.00 0.00 111.82 +13.94 77 0 12 0
30OCT25 640.00 P 0.00 0.00 0.00 122.06 +14.16 83 0 1 0
30OCT25 650.00 P 0.00 0.00 0.00 132.36 +14.33 89 0 16 0
30OCT25 660.00 P 0.00 0.00 0.00 142.66 +14.41 95 0 15 0
30OCT25 670.00 P 0.00 0.00 0.00 148.50 +14.00 0 0 0 0
30OCT25 680.00 P 0.00 0.00 0.00 163.26 +18.76 106 0 0 0
30OCT25 690.00 P 0.00 0.00 0.00 168.50 +14.00 0 0 0 0
30OCT25 700.00 P 0.00 0.00 0.00 178.50 +14.00 0 0 0 0
30OCT25 710.00 P 0.00 0.00 0.00 188.50 +14.00 0 0 0 0
30OCT25 720.00 P 0.00 0.00 0.00 198.50 +14.00 0 0 0 0
30OCT25 730.00 P 0.00 0.00 0.00 208.50 +14.00 0 0 0 0
30OCT25 740.00 P 0.00 0.00 0.00 218.50 +14.00 0 0 0 0
30OCT25 750.00 P 0.00 0.00 0.00 228.50 +14.00 0 0 0 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 181 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
27NOV25 330.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 345 0
27NOV25 340.00 P 0.00 0.00 0.00 0.03 0.00 44 0 195 0
27NOV25 350.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 1,612 0
27NOV25 360.00 P 0.00 0.00 0.00 0.13 +0.02 44 0 1,680 0
27NOV25 370.00 P 0.00 0.00 0.00 0.23 +0.04 44 0 2,807 0
27NOV25 380.00 P 0.00 0.00 0.00 0.39 +0.08 44 0 1,904 0
27NOV25 390.00 P 0.00 0.00 0.00 0.63 +0.12 44 0 3,239 0
27NOV25 400.00 P 0.00 0.00 0.00 0.98 +0.17 44 0 1,233 0
27NOV25 410.00 P 0.00 0.00 0.00 1.47 +0.24 44 0 1,009 0
27NOV25 420.00 P 0.00 0.00 0.00 2.27 +0.48 45 0 239 0
27NOV25 430.00 P 3.22 4.07 3.22 3.26 +0.74 45 30 423 +2
27NOV25 440.00 P 5.00 5.00 5.00 4.54 +0.93 45 3 369 -1
27NOV25 450.00 P 6.10 6.90 6.10 6.11 +1.27 45 22 781 +7
27NOV25 460.00 P 8.70 9.30 8.70 8.14 +1.70 45 14 244 0
27NOV25 470.00 P 8.50 12.00 8.50 10.64 +1.95 45 29 368 +7
27NOV25 480.00 P 11.80 15.00 11.17 13.54 +2.35 45 5 192 +2
27NOV25 490.00 P 19.00 20.00 19.00 16.90 +2.87 45 20 1,242 0
27NOV25 500.00 P 24.67 25.50 24.50 20.95 +3.55 45 5 1,250 +2
27NOV25 510.00 P 30.28 30.28 30.28 25.40 +4.09 45 1 649 0
27NOV25 520.00 P 33.15 36.00 33.15 30.35 +4.81 46 10 970 +3
27NOV25 530.00 P 36.00 43.10 36.00 36.00 +5.51 46 30 388 -19
27NOV25 540.00 P 50.00 50.00 50.00 41.98 +6.15 46 1 559 -1
27NOV25 550.00 P 0.00 0.00 0.00 48.55 +6.94 46 0 2,477 0
27NOV25 560.00 P 0.00 0.00 0.00 55.59 +7.60 47 0 422 0
27NOV25 570.00 P 72.00 72.00 72.00 62.92 +8.33 47 4 45 +2
27NOV25 580.00 P 0.00 0.00 0.00 70.87 +8.96 48 0 117 0
27NOV25 590.00 P 0.00 0.00 0.00 78.99 +9.61 48 0 125 0
27NOV25 600.00 P 0.00 0.00 0.00 87.56 +10.18 49 0 83 0
27NOV25 610.00 P 0.00 0.00 0.00 96.36 +10.77 50 0 34 0
27NOV25 620.00 P 0.00 0.00 0.00 105.42 +11.25 52 0 57 0
27NOV25 630.00 P 0.00 0.00 0.00 114.72 +11.75 53 0 7 0
27NOV25 640.00 P 0.00 0.00 0.00 124.19 +12.15 55 0 1 0
27NOV25 650.00 P 0.00 0.00 0.00 133.86 +12.57 57 0 30 0
27NOV25 660.00 P 0.00 0.00 0.00 143.64 +12.89 59 0 46 0
27NOV25 670.00 P 0.00 0.00 0.00 153.58 +17.32 61 0 15 0
27NOV25 680.00 P 0.00 0.00 0.00 163.59 +13.48 64 0 128 0
27NOV25 690.00 P 0.00 0.00 0.00 173.71 +13.74 66 0 448 0
27NOV25 700.00 P 0.00 0.00 0.00 183.90 +13.94 69 0 779 0
27NOV25 710.00 P 0.00 0.00 0.00 188.50 +8.49 0 0 0 0
27NOV25 720.00 P 0.00 0.00 0.00 198.50 +8.33 0 0 0 0
27NOV25 730.00 P 0.00 0.00 0.00 214.76 +14.39 79 0 47 0
27NOV25 740.00 P 0.00 0.00 0.00 225.06 +14.42 82 0 45 0
27NOV25 750.00 P 0.00 0.00 0.00 235.36 +14.42 85 0 57 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 70 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 67 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 66 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 65 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 64 0 132 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 62 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 61 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 59 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 58 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 55 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 54 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 466 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 49 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 446 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,368 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 681 0
30DEC25 300.00 P 0.64 0.64 0.60 0.02 0.00 40 10 3,624 +10
30DEC25 310.00 P 0.00 0.00 0.00 0.04 0.00 40 0 2,329 0
30DEC25 320.00 P 0.94 0.94 0.94 0.08 +0.01 41 2 852 +2
30DEC25 330.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 553 0
30DEC25 340.00 P 0.00 0.00 0.00 0.24 +0.03 41 0 318 0
30DEC25 350.00 P 0.00 0.00 0.00 0.39 +0.06 41 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.59 +0.07 41 0 2,610 0
30DEC25 370.00 P 0.00 0.00 0.00 0.94 +0.15 41 0 12,121 0
30DEC25 380.00 P 0.00 0.00 0.00 1.34 +0.22 41 0 5,598 0
30DEC25 390.00 P 3.00 3.00 3.00 1.95 +0.33 41 50 2,357 -5
30DEC25 400.00 P 3.98 3.98 3.98 2.71 +0.45 41 1 4,063 -1
30DEC25 410.00 P 0.00 0.00 0.00 3.72 +0.69 41 0 2,928 0
30DEC25 420.00 P 0.00 0.00 0.00 4.92 +0.71 41 0 2,604 0
30DEC25 430.00 P 0.00 0.00 0.00 6.44 +0.93 41 0 1,605 0
30DEC25 440.00 P 0.00 0.00 0.00 8.31 +1.27 41 0 2,976 0
30DEC25 450.00 P 0.00 0.00 0.00 10.38 +1.40 41 0 653 0
30DEC25 460.00 P 0.00 0.00 0.00 13.04 +1.95 41 0 748 0
30DEC25 470.00 P 0.00 0.00 0.00 15.96 +2.20 41 0 71 0
30DEC25 480.00 P 0.00 0.00 0.00 19.33 +2.69 41 0 252 0
30DEC25 490.00 P 25.00 25.00 25.00 23.16 +3.13 41 2 128 -1
30DEC25 500.00 P 30.00 34.00 29.90 27.31 +3.57 42 877 1,189 +786
30DEC25 510.00 P 36.00 38.00 36.00 32.08 +4.18 42 4 376 +2
30DEC25 520.00 P 42.00 42.00 42.00 37.05 +4.59 42 1 1,427 -1
30DEC25 530.00 P 47.32 47.32 47.32 42.72 +5.28 42 10 405 -10
30DEC25 540.00 P 55.00 55.00 55.00 48.53 +5.72 42 1 688 0
30DEC25 550.00 P 0.00 0.00 0.00 55.03 +6.42 42 0 722 0
30DEC25 560.00 P 0.00 0.00 0.00 61.64 +6.92 43 0 72 0
30DEC25 570.00 P 0.00 0.00 0.00 68.87 +9.33 43 0 109 0
30DEC25 580.00 P 0.00 0.00 0.00 76.23 +8.13 43 0 516 0
30DEC25 590.00 P 0.00 0.00 0.00 84.08 +8.63 44 0 18 0
30DEC25 600.00 P 0.00 0.00 0.00 92.11 +9.27 44 0 302 0
30DEC25 610.00 P 0.00 0.00 0.00 100.47 +9.66 45 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 109.08 +10.22 45 0 47 0
30DEC25 630.00 P 0.00 0.00 0.00 117.86 +10.60 46 0 45 0
30DEC25 640.00 P 0.00 0.00 0.00 124.19 +8.31 42 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 136.12 +11.50 48 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 143.64 +9.92 46 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 153.58 +10.71 47 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 163.59 +11.35 49 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 173.71 +11.95 52 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 183.90 +12.56 54 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 11.45 +1.53 40 0 17 0
29JAN26 450.00 P 0.00 0.00 0.00 14.12 +2.13 40 0 12 0
29JAN26 460.00 P 19.00 19.00 19.00 16.87 +2.21 40 2 59 +2
29JAN26 470.00 P 22.00 23.00 22.00 20.25 +2.89 40 4 23 +4
29JAN26 480.00 P 24.70 27.88 24.70 23.74 +2.99 40 597 646 +597
29JAN26 490.00 P 0.00 0.00 0.00 27.89 +3.73 40 0 117 0
29JAN26 500.00 P 0.00 0.00 0.00 32.10 +3.84 40 0 382 0
29JAN26 510.00 P 0.00 0.00 0.00 37.07 +4.63 40 0 169 0
29JAN26 520.00 P 0.00 0.00 0.00 42.07 +4.85 40 0 273 0
29JAN26 530.00 P 0.00 0.00 0.00 47.76 +5.55 40 0 252 0
29JAN26 540.00 P 0.00 0.00 0.00 53.58 +5.98 41 0 100 0
29JAN26 550.00 P 0.00 0.00 0.00 59.88 +6.46 41 0 227 0
29JAN26 560.00 P 0.00 0.00 0.00 66.50 +7.16 41 0 179 0
29JAN26 570.00 P 0.00 0.00 0.00 73.33 +7.38 41 0 21 0
29JAN26 580.00 P 0.00 0.00 0.00 80.68 +8.09 42 0 20 0
29JAN26 590.00 P 0.00 0.00 0.00 88.09 +8.40 42 0 5 0
29JAN26 600.00 P 109.69 109.69 109.69 95.99 +8.93 42 15 15 +14
29JAN26 610.00 P 0.00 0.00 0.00 104.05 +9.54 43 0 0 0
29JAN26 620.00 P 126.18 126.22 126.18 109.08 +6.54 39 85 64 +64
29JAN26 630.00 P 0.00 0.00 0.00 120.91 +10.29 44 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 125.81 +6.91 39 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 136.12 +8.58 42 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 147.67 +11.45 45 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 153.58 +8.43 41 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 166.34 +12.05 47 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 173.71 +10.22 45 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 185.53 +14.19 49 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 47 0 357 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 43 0 179 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 39 0 149 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 90 0
30MAR26 245.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.07 +0.03 40 0 607 0
30MAR26 255.00 P 0.00 0.00 0.00 0.09 +0.04 39 0 99 0
30MAR26 260.00 P 0.00 0.00 0.00 0.11 +0.04 39 0 39 0
30MAR26 265.00 P 0.00 0.00 0.00 0.14 +0.05 39 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.18 +0.06 39 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.22 +0.07 39 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.28 +0.09 39 0 92 0
30MAR26 285.00 P 0.00 0.00 0.00 0.35 +0.11 39 0 52 0
30MAR26 290.00 P 0.00 0.00 0.00 0.43 +0.13 40 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.53 +0.17 40 0 29 0
30MAR26 300.00 P 0.00 0.00 0.00 0.64 +0.20 40 0 357 0
30MAR26 310.00 P 0.00 0.00 0.00 0.92 +0.26 40 0 61 0
30MAR26 320.00 P 0.00 0.00 0.00 1.26 +0.33 40 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 1.75 +0.48 40 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 2.28 +0.53 40 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 3.06 +0.78 40 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 3.90 +0.85 40 0 308 0
30MAR26 370.00 P 0.00 0.00 0.00 5.02 +1.17 40 0 451 0
30MAR26 380.00 P 0.00 0.00 0.00 6.22 +1.26 40 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 7.78 +1.68 40 0 355 0
30MAR26 400.00 P 0.00 0.00 0.00 9.40 +1.75 40 0 305 0
30MAR26 410.00 P 0.00 0.00 0.00 11.49 +2.28 40 0 193 0
30MAR26 420.00 P 0.00 0.00 0.00 13.59 +2.34 40 0 128 0
30MAR26 430.00 P 0.00 0.00 0.00 16.25 +2.91 40 0 260 0
30MAR26 440.00 P 0.00 0.00 0.00 18.97 +3.11 40 0 108 0
30MAR26 450.00 P 0.00 0.00 0.00 22.13 +3.56 40 0 20 0
30MAR26 460.00 P 0.00 0.00 0.00 25.56 +4.02 40 0 6 0
30MAR26 470.00 P 0.00 0.00 0.00 29.14 +4.18 40 0 10 0
30MAR26 480.00 P 0.00 0.00 0.00 33.35 +4.94 40 0 86 0
30MAR26 490.00 P 0.00 0.00 0.00 37.58 +5.09 40 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 42.29 +5.58 40 0 133 0
30MAR26 510.00 P 0.00 0.00 0.00 47.32 +6.19 40 0 81 0
30MAR26 520.00 P 0.00 0.00 0.00 52.39 +6.25 41 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 58.14 +6.95 41 0 42 0
30MAR26 540.00 P 0.00 0.00 0.00 64.00 +7.37 41 0 20 0
30MAR26 550.00 P 0.00 0.00 0.00 69.94 +7.47 41 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 76.58 +8.22 41 0 15 0
30MAR26 570.00 P 0.00 0.00 0.00 83.25 +8.57 41 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 90.00 +8.66 41 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 97.38 +9.35 42 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 104.81 +9.72 42 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 112.30 +9.80 42 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 116.76 +10.01 39 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 128.37 +10.77 43 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 132.55 +10.53 39 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 144.94 +11.13 43 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 149.16 +11.30 39 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 157.64 +11.43 39 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 166.34 +11.68 40 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 175.06 +11.57 39 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 185.53 +13.73 41 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 193.00 +12.28 39 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 202.10 +11.93 39 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 214.76 +14.39 44 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 225.06 +14.42 46 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 235.36 +14.42 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.47 +0.12 39 0 486 0
29JUN26 255.00 P 0.00 0.00 0.00 0.60 +0.20 39 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.71 +0.23 39 0 58 0
29JUN26 265.00 P 0.00 0.00 0.00 0.80 +0.21 39 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.97 +0.27 39 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 1.14 +0.34 39 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 1.31 +0.34 39 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 1.51 +0.37 39 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 1.77 +0.43 39 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 2.09 +0.55 39 0 59 0
29JUN26 300.00 P 3.65 3.65 3.65 2.30 +0.49 39 10 59 +10
29JUN26 310.00 P 0.00 0.00 0.00 3.09 +0.82 39 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 3.78 +0.83 39 0 6 0
29JUN26 330.00 P 0.00 0.00 0.00 4.77 +1.05 39 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 6.06 +1.26 40 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 7.39 +1.45 39 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 8.97 +1.79 40 0 408 0
29JUN26 370.00 P 0.00 0.00 0.00 10.28 +1.52 39 0 91 0
29JUN26 380.00 P 11.78 11.78 11.78 12.34 +2.30 39 13 185 +5
29JUN26 390.00 P 0.00 0.00 0.00 14.84 +2.49 40 0 184 0
29JUN26 400.00 P 0.00 0.00 0.00 17.28 +2.81 40 0 66 0
29JUN26 410.00 P 0.00 0.00 0.00 20.03 +3.28 40 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 22.81 +3.33 40 0 14 0
29JUN26 430.00 P 0.00 0.00 0.00 25.36 +3.78 39 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 29.59 +4.25 40 0 34 0
29JUN26 450.00 P 0.00 0.00 0.00 33.09 +4.31 40 0 32 0
29JUN26 460.00 P 0.00 0.00 0.00 37.24 +4.99 40 0 6 0
29JUN26 470.00 P 0.00 0.00 0.00 41.48 +5.33 40 0 6 0
29JUN26 480.00 P 0.00 0.00 0.00 45.75 +5.38 40 0 3 0
29JUN26 490.00 P 0.00 0.00 0.00 50.64 +6.03 40 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 55.68 +6.47 40 0 27 0
29JUN26 510.00 P 0.00 0.00 0.00 60.75 +6.52 40 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 66.22 +6.95 40 0 11 0
29JUN26 530.00 P 0.00 0.00 0.00 72.07 +7.65 40 0 22 0
29JUN26 540.00 P 0.00 0.00 0.00 77.93 +7.68 41 0 1 0
29JUN26 550.00 P 0.00 0.00 0.00 83.85 +7.76 41 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 90.43 +8.47 41 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 94.23 +6.00 39 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 103.71 +8.87 41 0 1 0
29JUN26 590.00 P 0.00 0.00 0.00 110.53 +9.06 41 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 117.87 +12.88 41 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 121.58 +9.66 39 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 128.75 +9.71 39 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 136.04 +9.86 39 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 143.79 +10.42 39 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 151.57 +10.65 39 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 159.36 +10.68 39 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 167.22 +10.77 39 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 175.45 +11.18 39 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 183.78 +11.52 39 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 192.13 +11.55 39 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 200.53 +11.62 39 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 209.05 +11.76 39 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 217.86 +12.15 39 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 226.69 +12.29 39 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 235.57 +12.35 39 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 5.22 +1.03 37 0 216 0
29SEP26 330.00 P 0.00 0.00 0.00 6.17 +0.91 36 0 2 0
29SEP26 340.00 P 0.00 0.00 0.00 7.72 +1.36 37 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 9.29 +1.36 37 0 42 0
29SEP26 360.00 P 0.00 0.00 0.00 10.58 +1.08 36 0 13 0
29SEP26 370.00 P 0.00 0.00 0.00 12.61 +1.52 36 0 13 0
29SEP26 380.00 P 15.50 15.50 15.50 14.66 +1.49 36 1 14 +1
29SEP26 390.00 P 0.00 0.00 0.00 16.93 +1.65 36 0 17 0
29SEP26 400.00 P 0.00 0.00 0.00 19.58 +2.53 36 0 117 0
29SEP26 410.00 P 0.00 0.00 0.00 22.92 +3.23 37 0 0 0
29SEP26 420.00 P 25.60 25.60 25.60 25.25 +2.90 36 2 2 +2
29SEP26 430.00 P 0.00 0.00 0.00 29.45 +3.45 37 0 31 0
29SEP26 440.00 P 0.00 0.00 0.00 32.92 +3.48 37 0 4 0
29SEP26 450.00 P 0.00 0.00 0.00 36.70 +3.81 37 0 1 0
29SEP26 460.00 P 0.00 0.00 0.00 40.91 +4.42 37 0 15 0
29SEP26 470.00 P 0.00 0.00 0.00 45.15 +5.64 37 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 49.49 +5.88 37 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 54.51 +5.32 37 0 13 0
29SEP26 500.00 P 0.00 0.00 0.00 59.55 +7.10 37 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 64.64 +7.31 37 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 70.12 +7.88 37 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 75.96 +6.66 37 0 16 0
29SEP26 540.00 P 0.00 0.00 0.00 81.83 +8.89 38 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 87.76 +6.78 38 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 94.16 +7.29 38 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 100.80 +10.57 38 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 107.47 +7.92 38 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 110.86 +4.66 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 121.27 +11.68 38 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 124.89 +8.75 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 136.03 +9.09 38 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 139.30 +8.90 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 146.63 +9.04 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 154.41 +9.59 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 162.21 +9.89 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 170.06 +9.96 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 177.95 +10.03 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 186.03 +10.27 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 194.38 +10.71 36 0 0 0
TOTAL PUT 4,350 140,375 +545
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$ 5.11
30OCT25 4.10 C 0.00 0.00 0.00 1.02 -0.06 59 0 0 0
30OCT25 4.20 C 0.00 0.00 0.00 0.91 -0.07 0 0 0 0
30OCT25 4.30 C 0.00 0.00 0.00 0.82 -0.06 48 0 0 0
30OCT25 4.40 C 0.00 0.00 0.00 0.74 -0.04 61 0 0 0
30OCT25 4.50 C 0.00 0.00 0.00 0.61 -0.07 0 0 0 0
30OCT25 4.60 C 0.00 0.00 0.00 0.51 -0.07 0 0 10 0
30OCT25 4.70 C 0.00 0.00 0.00 0.41 -0.08 0 0 3 0
30OCT25 4.80 C 0.00 0.00 0.00 0.32 -0.06 20 0 235 0
30OCT25 4.90 C 0.00 0.00 0.00 0.23 -0.07 20 0 109 0
30OCT25 5.00 C 0.00 0.00 0.00 0.16 -0.06 23 0 734 0
30OCT25 5.25 C 0.05 0.06 0.05 0.05 -0.03 26 196 1,076 -50
30OCT25 5.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 3,029 0
30OCT25 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 931 0
30OCT25 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,434 0
30OCT25 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 380 0
30OCT25 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
30OCT25 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 146 0
30OCT25 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 189 0
30OCT25 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 2,500 0
30OCT25 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT25 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30OCT25 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30OCT25 8.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.96 -0.03 46 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.83 -0.06 25 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.74 -0.05 29 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.66 -0.04 33 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.54 -0.08 22 0 1 0
27NOV25 4.70 C 0.00 0.00 0.00 0.45 -0.06 22 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.37 -0.07 23 0 2 0
27NOV25 4.90 C 0.00 0.00 0.00 0.30 -0.05 23 0 10 0
27NOV25 5.00 C 0.00 0.00 0.00 0.24 -0.05 24 0 190 0
27NOV25 5.25 C 0.00 0.00 0.00 0.12 -0.03 25 0 1,616 0
27NOV25 5.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 1,284 0
27NOV25 5.75 C 0.00 0.00 0.00 0.03 0.00 28 0 125 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 168 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 236 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.34 -0.06 30 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.24 -0.06 27 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.13 -0.07 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.96 -0.05 30 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.74 -0.08 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.66 -0.06 21 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.57 -0.07 21 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.49 -0.08 21 0 150 0
30DEC25 4.80 C 0.00 0.00 0.00 0.43 -0.05 24 0 150 0
30DEC25 4.90 C 0.34 0.34 0.34 0.35 -0.07 22 100 221 +100
30DEC25 5.00 C 0.00 0.00 0.00 0.29 -0.05 23 0 1,781 0
30DEC25 5.25 C 0.00 0.00 0.00 0.17 -0.04 23 0 344 0
30DEC25 5.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 1,128 0
30DEC25 5.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 151 0
30DEC25 6.00 C 0.00 0.00 0.00 0.03 0.00 26 0 60 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 490 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.98 -0.04 28 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.90 -0.03 29 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.80 -0.04 27 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.69 -0.06 22 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.60 -0.06 21 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.53 -0.05 22 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.46 -0.06 22 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.39 -0.06 22 0 30 0
29JAN26 5.00 C 0.00 0.00 0.00 0.33 -0.05 22 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 26 0
29JAN26 5.75 C 0.00 0.00 0.00 0.08 -0.01 24 0 11 0
29JAN26 6.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 20 0
29JAN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.55 -0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.18 -0.06 20 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.08 -0.07 18 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.99 -0.07 19 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.90 -0.07 19 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.82 -0.07 21 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.75 -0.05 22 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.66 -0.06 21 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.61 -0.04 23 0 635 0
30MAR26 4.80 C 0.00 0.00 0.00 0.54 -0.04 23 0 440 0
30MAR26 4.90 C 0.00 0.00 0.00 0.46 -0.05 22 0 500 0
30MAR26 5.00 C 0.00 0.00 0.00 0.40 -0.05 22 0 1,036 0
30MAR26 5.25 C 0.00 0.00 0.00 0.28 -0.04 22 0 826 0
30MAR26 5.50 C 0.00 0.00 0.00 0.19 -0.03 22 0 505 0
30MAR26 5.75 C 0.00 0.00 0.00 0.13 -0.02 23 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 1,690 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 0.00 23 0 160 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.13 -0.07 21 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.04 -0.07 21 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.95 -0.07 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.88 -0.06 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.81 -0.06 23 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.74 -0.05 23 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.66 -0.06 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.59 -0.06 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.53 -0.06 22 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.47 -0.06 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.34 -0.06 22 0 192 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 -0.06 22 0 1,248 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 -0.05 21 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.04 21 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.03 21 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.13 -0.07 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.05 -0.06 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.97 -0.06 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.90 -0.05 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.81 -0.07 22 0 10 0
29SEP26 4.60 C 0.00 0.00 0.00 0.75 -0.05 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 -0.05 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 -0.05 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 -0.05 23 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 -0.05 23 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 -0.04 22 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.04 22 0 80 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
TOTAL CALL 296 29,418 +50
30OCT25 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT25 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT25 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT25 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT25 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30OCT25 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30OCT25 4.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 340 0
30OCT25 5.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 946 0
30OCT25 5.25 P 0.15 0.15 0.15 0.19 +0.05 28 3 1,085 0
30OCT25 5.50 P 0.00 0.00 0.00 0.41 +0.07 35 0 436 0
30OCT25 5.75 P 0.00 0.00 0.00 0.66 +0.08 49 0 549 0
30OCT25 6.00 P 0.00 0.00 0.00 0.90 +0.07 54 0 220 0
30OCT25 6.25 P 0.00 0.00 0.00 1.15 +0.07 64 0 0 0
30OCT25 6.50 P 0.00 0.00 0.00 1.39 +0.06 0 0 13 0
30OCT25 6.75 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
30OCT25 7.25 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
30OCT25 7.50 P 0.00 0.00 0.00 2.40 +0.07 108 0 0 0
30OCT25 7.75 P 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
30OCT25 8.00 P 0.00 0.00 0.00 2.90 +0.07 123 0 0 0
30OCT25 8.25 P 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.06 +0.02 26 0 122 0
27NOV25 4.90 P 0.00 0.00 0.00 0.08 +0.02 25 0 105 0
27NOV25 5.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 633 0
27NOV25 5.25 P 0.00 0.00 0.00 0.26 +0.06 27 0 747 0
27NOV25 5.50 P 0.00 0.00 0.00 0.44 +0.06 28 0 280 0
27NOV25 5.75 P 0.00 0.00 0.00 0.66 +0.07 30 0 36 0
27NOV25 6.00 P 0.00 0.00 0.00 0.90 +0.07 33 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.15 +0.07 39 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.41 +0.08 50 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.90 +0.07 56 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.15 +0.07 61 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.41 +0.08 72 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.65 +0.07 70 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.90 +0.07 75 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.15 +0.07 79 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.02 +0.01 24 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.04 +0.01 23 0 50 0
30DEC25 4.70 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.12 +0.02 24 0 782 0
30DEC25 5.00 P 0.14 0.16 0.14 0.16 +0.03 24 40 805 +30
30DEC25 5.25 P 0.00 0.00 0.00 0.29 +0.04 24 0 1,430 0
30DEC25 5.50 P 0.00 0.00 0.00 0.47 +0.06 26 0 602 0
30DEC25 5.75 P 0.00 0.00 0.00 0.67 +0.06 25 0 159 0
30DEC25 6.00 P 0.00 0.00 0.00 0.90 +0.06 27 0 62 0
30DEC25 6.25 P 0.00 0.00 0.00 1.15 +0.07 32 0 30 0
30DEC25 6.50 P 0.00 0.00 0.00 1.41 +0.08 39 0 20 0
30DEC25 6.75 P 0.00 0.00 0.00 1.64 +0.06 0 0 28 0
30DEC25 7.00 P 0.00 0.00 0.00 1.90 +0.07 45 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.15 +0.07 49 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.41 +0.08 56 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.65 +0.07 56 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.90 +0.07 59 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.15 +0.07 62 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JAN26 4.80 P 0.09 0.09 0.09 0.11 +0.02 23 10 10 +10
29JAN26 4.90 P 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 21 0
29JAN26 5.25 P 0.00 0.00 0.00 0.32 +0.05 24 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.49 +0.06 25 0 10 0
29JAN26 5.75 P 0.00 0.00 0.00 0.70 +0.08 27 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.91 +0.07 26 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.15 +0.07 28 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.41 +0.08 35 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.66 +0.08 39 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.91 +0.08 42 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.16 +0.08 46 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.44 +0.11 56 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.03 +0.01 23 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.04 +0.01 23 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.05 0.00 22 0 11 0
30MAR26 4.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 110 0
30MAR26 4.60 P 0.00 0.00 0.00 0.09 +0.01 22 0 10 0
30MAR26 4.70 P 0.00 0.00 0.00 0.12 +0.02 23 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.15 +0.02 22 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.19 +0.02 23 0 815 0
30MAR26 5.00 P 0.00 0.00 0.00 0.23 +0.03 23 0 502 0
30MAR26 5.25 P 0.00 0.00 0.00 0.36 +0.03 23 0 940 0
30MAR26 5.50 P 0.00 0.00 0.00 0.53 +0.06 24 0 90 0
30MAR26 5.75 P 0.00 0.00 0.00 0.72 +0.06 24 0 28 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 +0.06 24 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.17 +0.08 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.42 +0.09 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.67 +0.09 35 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.92 +0.09 38 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.17 +0.09 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.44 +0.11 47 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.67 +0.09 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.92 +0.09 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.17 +0.09 52 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 0.00 22 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.01 22 0 110 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 126 0
29JUN26 4.60 P 0.00 0.00 0.00 0.20 -0.01 21 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.24 -0.01 21 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.28 -0.01 21 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.32 -0.02 20 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.37 -0.02 20 0 55 0
29JUN26 5.25 P 0.00 0.00 0.00 0.52 -0.01 20 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.69 -0.01 20 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.88 0.00 19 0 39 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 +0.01 19 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.31 +0.02 18 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.55 +0.03 20 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.78 +0.04 18 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.00 +0.02 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.98 +0.04 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 0.00 22 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 0.00 23 0 113 0
29SEP26 4.40 P 0.15 0.15 0.15 0.18 -0.01 22 25 55 +25
29SEP26 4.50 P 0.00 0.00 0.00 0.22 0.00 22 0 80 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.34 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 -0.01 21 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.44 0.00 22 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 0.00 21 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 +0.01 22 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.94 +0.01 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.14 +0.02 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 +0.03 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.59 +0.05 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 +0.06 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.05 +0.06 23 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.28 +0.05 23 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.51 +0.05 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
TOTAL PUT 78 16,153 +65
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 10.80
30OCT25 6.75 C 0.00 0.00 0.00 4.05 -0.29 0 0 0 0
30OCT25 7.00 C 0.00 0.00 0.00 3.80 -0.29 0 0 0 0
30OCT25 7.25 C 0.00 0.00 0.00 3.55 -0.29 0 0 0 0
30OCT25 7.50 C 0.00 0.00 0.00 3.30 -0.29 0 0 0 0
30OCT25 7.75 C 0.00 0.00 0.00 3.05 -0.29 0 0 0 0
30OCT25 8.00 C 0.00 0.00 0.00 2.80 -0.29 0 0 0 0
30OCT25 8.25 C 0.00 0.00 0.00 2.55 -0.29 0 0 0 0
30OCT25 8.50 C 0.00 0.00 0.00 2.30 -0.29 0 0 0 0
30OCT25 8.75 C 0.00 0.00 0.00 2.06 -0.28 0 0 0 0
30OCT25 9.00 C 0.00 0.00 0.00 1.81 -0.28 0 0 260 0
30OCT25 9.25 C 0.00 0.00 0.00 1.57 -0.27 42 0 361 0
30OCT25 9.50 C 0.00 0.00 0.00 1.33 -0.27 42 0 514 0
30OCT25 9.75 C 1.30 1.30 1.30 1.07 -0.29 30 1 228 -1
30OCT25 10.00 C 0.90 0.90 0.87 0.86 -0.30 36 3 220 -3
30OCT25 10.50 C 0.00 0.00 0.00 0.50 -0.19 39 8 63 -8
30OCT25 11.00 C 0.00 0.00 0.00 0.25 -0.13 40 0 73 0
30OCT25 11.50 C 0.14 0.14 0.14 0.12 -0.06 43 24 220 -10
30OCT25 12.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 108 0
30OCT25 12.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 16 0
30OCT25 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT25 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
30OCT25 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT25 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 500 0
30OCT25 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT25 15.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
27NOV25 7.00 C 0.00 0.00 0.00 3.83 -0.28 50 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 3.58 -0.28 44 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 3.33 -0.28 35 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 3.08 -0.28 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 2.83 -0.28 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.59 -0.28 38 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.34 -0.28 33 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.09 -0.29 29 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 1.93 -0.21 47 0 220 0
27NOV25 9.25 C 0.00 0.00 0.00 1.59 -0.32 21 0 31 0
27NOV25 9.50 C 0.00 0.00 0.00 1.44 -0.24 38 0 138 0
27NOV25 9.75 C 0.00 0.00 0.00 1.25 -0.18 39 0 45 0
27NOV25 10.00 C 0.00 0.00 0.00 1.00 -0.27 33 0 26 0
27NOV25 10.50 C 0.00 0.00 0.00 0.69 -0.18 35 0 52 0
27NOV25 11.00 C 0.00 0.00 0.00 0.45 -0.15 36 0 159 0
27NOV25 11.50 C 0.28 0.28 0.28 0.28 -0.11 36 14 85 +14
27NOV25 12.00 C 0.18 0.18 0.18 0.17 -0.07 37 1 1 +1
27NOV25 12.50 C 0.00 0.00 0.00 0.09 -0.05 37 0 1 0
27NOV25 13.00 C 0.07 0.08 0.07 0.05 -0.03 37 67 67 +67
27NOV25 13.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30DEC25 5.00 C 0.00 0.00 0.00 5.84 -0.28 68 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.59 -0.28 61 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.34 -0.28 51 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.09 -0.28 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.84 -0.28 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.59 -0.29 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.34 -0.29 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.10 -0.28 39 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.85 -0.28 28 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.60 -0.28 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.36 -0.28 36 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.11 -0.28 32 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.87 -0.27 34 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 2.71 -0.18 48 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 2.34 -0.32 0 0 20 0
30DEC25 8.75 C 0.00 0.00 0.00 2.16 -0.27 33 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.97 -0.23 37 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.68 -0.29 28 0 13 0
30DEC25 9.50 C 1.70 1.70 1.70 1.48 -0.28 29 1 39 -1
30DEC25 9.75 C 0.00 0.00 0.00 1.37 -0.14 36 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 1.12 -0.22 31 0 257 0
30DEC25 10.50 C 0.79 0.79 0.79 0.82 -0.18 32 15 137 0
30DEC25 11.00 C 0.63 0.63 0.63 0.58 -0.14 32 5 125 0
30DEC25 11.50 C 0.00 0.00 0.00 0.40 -0.13 33 0 28 0
30DEC25 12.00 C 0.29 0.29 0.29 0.28 -0.08 34 10 67 -10
30DEC25 12.50 C 0.20 0.20 0.20 0.18 -0.06 34 10 25 0
30DEC25 13.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 12 0
30DEC25 13.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 91 0
30DEC25 14.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29JAN26 7.00 C 0.00 0.00 0.00 3.87 -0.28 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.63 -0.28 34 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.38 -0.28 30 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.13 -0.29 25 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.92 -0.26 36 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.71 -0.23 38 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.45 -0.25 33 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.28 -0.20 38 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.07 -0.18 37 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.82 -0.22 33 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.65 -0.19 35 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.38 -0.26 29 0 400 0
29JAN26 10.00 C 1.33 1.33 1.33 1.22 -0.20 30 15 470 0
29JAN26 10.50 C 0.00 0.00 0.00 0.94 -0.18 31 0 358 0
29JAN26 11.00 C 0.00 0.00 0.00 0.69 -0.15 31 0 250 0
29JAN26 11.50 C 0.00 0.00 0.00 0.50 -0.12 32 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.37 -0.09 33 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.26 -0.07 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.17 -0.05 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 - 33 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 5.88 -0.28 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.63 -0.28 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.39 -0.28 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.14 -0.28 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.90 -0.28 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.65 -0.28 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.41 -0.28 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.16 -0.28 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.92 -0.28 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.73 -0.23 40 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.46 -0.26 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.23 -0.25 34 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.00 -0.25 33 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.78 -0.24 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.54 -0.26 31 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.35 -0.23 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.12 -0.26 30 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 1.95 -0.23 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.76 -0.22 31 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 1.62 -0.18 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.43 -0.20 31 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 1.12 -0.20 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.88 -0.17 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.69 -0.13 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.54 -0.10 31 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.41 -0.09 31 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.30 -0.08 31 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.22 -0.06 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 - 31 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 4.71 -0.28 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.47 -0.28 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.24 -0.27 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.00 -0.27 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.78 -0.26 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.55 -0.26 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.32 -0.26 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.09 -0.27 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.90 -0.25 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.69 -0.25 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.48 -0.25 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.30 -0.24 30 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.09 -0.26 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.92 -0.25 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.76 -0.24 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.62 -0.22 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.35 -0.19 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.15 -0.09 31 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 0.94 -0.11 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.75 -0.11 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.62 -0.07 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.51 -0.05 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.41 -0.03 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 - 31 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 4.00 -0.28 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.80 -0.25 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.58 -0.25 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.36 -0.24 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.15 -0.24 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.95 -0.23 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.76 -0.22 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.57 -0.21 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.40 -0.19 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.20 -0.21 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.07 -0.17 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.86 -0.22 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.72 -0.20 30 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.46 -0.18 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.25 -0.14 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.08 -0.09 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.90 -0.08 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.76 -0.06 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.65 -0.03 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.53 -0.03 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 - 31 0 0 -
TOTAL CALL 174 6,709 +49
30OCT25 6.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30OCT25 7.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30OCT25 7.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT25 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT25 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT25 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30OCT25 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 238 0
30OCT25 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 125 0
30OCT25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 284 0
30OCT25 9.25 P 0.02 0.02 0.02 0.01 0.00 44 100 446 0
30OCT25 9.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 578 0
30OCT25 9.75 P 0.05 0.05 0.05 0.04 +0.02 43 10 305 -10
30OCT25 10.00 P 0.07 0.07 0.07 0.07 +0.03 41 2 125 +2
30OCT25 10.50 P 0.20 0.22 0.20 0.21 +0.09 42 98 132 -40
30OCT25 11.00 P 0.00 0.00 0.00 0.46 +0.16 43 0 46 0
30OCT25 11.50 P 0.00 0.00 0.00 0.82 +0.22 45 0 10 0
30OCT25 12.00 P 0.00 0.00 0.00 1.25 +0.24 47 0 0 0
30OCT25 12.50 P 0.00 0.00 0.00 1.75 +0.32 59 0 0 0
30OCT25 13.00 P 0.00 0.00 0.00 2.20 +0.28 0 0 0 0
30OCT25 13.50 P 0.00 0.00 0.00 2.70 +0.28 0 0 0 0
30OCT25 14.00 P 0.00 0.00 0.00 3.22 +0.30 78 0 0 0
30OCT25 14.50 P 0.00 0.00 0.00 3.72 +0.30 87 0 0 0
30OCT25 15.00 P 0.00 0.00 0.00 4.22 +0.30 95 0 0 0
30OCT25 15.50 P 0.00 0.00 0.00 4.72 - 102 0 0 -
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 184 0
27NOV25 8.75 P 0.00 0.00 0.00 0.02 0.00 36 0 106 0
27NOV25 9.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 808 0
27NOV25 9.25 P 0.05 0.06 0.05 0.06 +0.02 37 12 98 0
27NOV25 9.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 880 0
27NOV25 9.75 P 0.00 0.00 0.00 0.13 +0.03 36 0 215 0
27NOV25 10.00 P 0.00 0.00 0.00 0.19 +0.05 36 0 87 0
27NOV25 10.50 P 0.36 0.36 0.36 0.37 +0.08 36 10 174 0
27NOV25 11.00 P 0.61 0.61 0.59 0.63 +0.13 37 94 45 -33
27NOV25 11.50 P 0.00 0.00 0.00 0.97 +0.19 38 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 1.36 +0.21 40 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 1.75 +0.23 36 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 2.22 +0.26 37 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.70 +0.27 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 3.22 +0.30 48 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.72 +0.30 53 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.22 +0.30 58 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.72 - 62 0 0 -
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 7.25 P 0.02 0.02 0.02 0.01 0.00 42 5 0 -5
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 69 0
30DEC25 8.75 P 0.00 0.00 0.00 0.06 +0.02 35 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.11 +0.03 33 0 49 0
30DEC25 9.50 P 0.00 0.00 0.00 0.16 +0.05 33 0 130 0
30DEC25 9.75 P 0.20 0.20 0.20 0.22 +0.06 33 28 288 +28
30DEC25 10.00 P 0.00 0.00 0.00 0.29 +0.07 33 0 329 0
30DEC25 10.50 P 0.00 0.00 0.00 0.48 +0.10 33 0 65 0
30DEC25 11.00 P 0.00 0.00 0.00 0.75 +0.15 34 0 19 0
30DEC25 11.50 P 0.00 0.00 0.00 1.07 +0.18 35 0 15 0
30DEC25 12.00 P 0.00 0.00 0.00 1.36 +0.12 31 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.86 +0.28 37 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.27 +0.27 35 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.78 +0.32 41 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.22 +0.29 38 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.72 +0.30 42 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.22 +0.30 46 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.72 - 50 0 0 -
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.17 +0.05 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.22 +0.05 32 0 20 0
29JAN26 9.75 P 0.00 0.00 0.00 0.29 +0.07 33 0 390 0
29JAN26 10.00 P 0.00 0.00 0.00 0.37 +0.08 33 0 470 0
29JAN26 10.50 P 0.00 0.00 0.00 0.57 +0.12 33 0 405 0
29JAN26 11.00 P 0.00 0.00 0.00 0.83 +0.15 33 0 250 0
29JAN26 11.50 P 1.14 1.14 1.14 1.14 +0.17 33 15 15 +15
29JAN26 12.00 P 0.00 0.00 0.00 1.46 +0.15 32 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 1.87 +0.23 33 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.27 +0.22 31 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.78 +0.30 36 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.22 +0.28 34 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.72 +0.30 37 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.22 +0.30 40 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.72 - 44 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 +0.01 31 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 110 0
30MAR26 8.25 P 0.00 0.00 0.00 0.09 +0.03 32 0 127 0
30MAR26 8.50 P 0.13 0.13 0.13 0.12 +0.03 32 9 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.15 +0.03 31 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.20 +0.05 31 0 13 0
30MAR26 9.25 P 0.00 0.00 0.00 0.26 +0.06 31 0 6 0
30MAR26 9.50 P 0.00 0.00 0.00 0.31 +0.04 31 0 20 0
30MAR26 9.75 P 0.00 0.00 0.00 0.39 +0.07 31 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.49 +0.09 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.68 +0.11 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.95 +0.14 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.26 +0.18 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.58 +0.18 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.95 +0.20 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.40 +0.26 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.84 +0.29 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.28 +0.29 34 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.74 +0.29 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.23 +0.30 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.73 - 39 0 0 -
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.03 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 +0.04 31 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 +0.04 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 +0.06 31 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 0.26 +0.07 31 0 4 0
29JUN26 9.00 P 0.00 0.00 0.00 0.32 +0.08 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.39 +0.08 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.46 +0.10 31 0 53 0
29JUN26 9.75 P 0.00 0.00 0.00 0.55 +0.11 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.65 +0.13 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.86 +0.14 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.12 +0.17 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.43 +0.21 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.76 +0.23 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.13 +0.26 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.52 +0.28 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.95 +0.32 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.38 +0.33 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.82 +0.33 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.29 +0.34 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.73 - 34 0 0 -
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.05 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 +0.05 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 +0.06 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 +0.08 31 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 +0.09 31 0 0 0
29SEP26 8.75 P 0.43 0.43 0.43 0.42 +0.10 32 1 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 +0.12 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 +0.12 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.67 +0.14 31 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.77 +0.15 31 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.88 +0.16 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 +0.18 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.39 +0.21 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.69 +0.23 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.02 +0.25 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.38 +0.28 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.75 +0.29 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.14 +0.30 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.49 +0.26 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.90 +0.26 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.34 +0.27 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.78 - 31 0 0 -
TOTAL PUT 384 8,784 -43
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$ 1.24
30OCT25 0.80 C 0.00 0.00 0.00 0.44 -0.05 0 0 0 0
30OCT25 0.85 C 0.00 0.00 0.00 0.39 -0.05 0 0 0 0
30OCT25 0.90 C 0.00 0.00 0.00 0.34 -0.05 0 0 0 0
30OCT25 0.95 C 0.00 0.00 0.00 0.29 -0.05 0 0 0 0
30OCT25 1.00 C 0.00 0.00 0.00 0.24 -0.05 0 0 0 0
30OCT25 1.05 C 0.00 0.00 0.00 0.19 -0.05 0 0 0 0
30OCT25 1.10 C 0.00 0.00 0.00 0.15 -0.04 57 0 0 0
30OCT25 1.15 C 0.00 0.00 0.00 0.10 -0.05 42 0 0 0
30OCT25 1.20 C 0.00 0.00 0.00 0.07 -0.04 50 0 5 0
30OCT25 1.25 C 0.00 0.00 0.00 0.04 -0.03 47 0 25 0
30OCT25 1.30 C 0.03 0.03 0.03 0.02 -0.03 45 4 26 0
30OCT25 1.35 C 0.00 0.00 0.00 0.01 -0.02 46 0 171 0
30OCT25 1.40 C 0.00 0.00 0.00 0.01 -0.01 58 0 379 0
30OCT25 1.45 C 0.00 0.00 0.00 0.01 0.00 69 0 341 0
30OCT25 1.50 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
30OCT25 1.55 C 0.00 0.00 0.00 0.01 0.00 88 0 44 0
30OCT25 1.60 C 0.00 0.00 0.00 0.01 0.00 97 0 18 0
30OCT25 1.65 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30OCT25 1.70 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30OCT25 1.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30OCT25 1.80 C 0.00 0.00 0.00 0.01 0.00 129 0 64 0
30OCT25 1.85 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30OCT25 1.90 C 0.00 0.00 0.00 0.01 0.00 142 0 100 0
30OCT25 1.95 C 0.00 0.00 0.00 0.01 0.00 149 0 8 0
30OCT25 2.00 C 0.00 0.00 0.00 0.01 0.00 155 0 30 0
30OCT25 2.10 C 0.00 0.00 0.00 0.01 0.00 167 0 3 0
30OCT25 2.20 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30OCT25 2.30 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
27NOV25 0.80 C 0.00 0.00 0.00 0.44 -0.05 0 0 0 0
27NOV25 0.85 C 0.00 0.00 0.00 0.39 -0.05 0 0 0 0
27NOV25 0.90 C 0.00 0.00 0.00 0.34 -0.05 0 0 0 0
27NOV25 0.95 C 0.00 0.00 0.00 0.30 -0.05 54 0 0 0
27NOV25 1.00 C 0.00 0.00 0.00 0.25 -0.05 46 0 0 0
27NOV25 1.05 C 0.00 0.00 0.00 0.21 -0.04 50 0 0 0
27NOV25 1.10 C 0.00 0.00 0.00 0.17 -0.04 49 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.08 -0.03 49 0 1 0
27NOV25 1.30 C 0.00 0.00 0.00 0.06 -0.02 49 0 60 0
27NOV25 1.35 C 0.03 0.03 0.03 0.04 -0.02 47 10 41 -10
27NOV25 1.40 C 0.00 0.00 0.00 0.03 -0.02 48 0 61 0
27NOV25 1.45 C 0.00 0.00 0.00 0.02 -0.01 48 0 48 0
27NOV25 1.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 165 0
27NOV25 1.55 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV25 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
27NOV25 1.65 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
27NOV25 1.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 1.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 1.85 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
27NOV25 1.95 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.59 -0.05 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.55 -0.05 73 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.50 -0.05 65 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.45 -0.05 57 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.40 -0.05 49 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.35 -0.05 42 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.31 -0.04 50 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.26 -0.05 42 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.22 -0.05 43 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.13 -0.03 47 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.10 -0.04 45 0 6 0
30DEC25 1.30 C 0.00 0.00 0.00 0.08 -0.03 45 0 30 0
30DEC25 1.35 C 0.00 0.00 0.00 0.07 -0.02 48 0 20 0
30DEC25 1.40 C 0.00 0.00 0.00 0.06 -0.01 51 0 8 0
30DEC25 1.45 C 0.00 0.00 0.00 0.05 -0.01 52 0 166 0
30DEC25 1.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 150 0
30DEC25 1.55 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30DEC25 1.65 C 0.02 0.02 0.02 0.01 -0.01 43 19 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 61 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.46 -0.04 60 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.41 -0.04 53 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.36 -0.05 46 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.32 -0.04 48 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.28 -0.04 48 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.24 -0.04 46 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29JAN26 1.30 C 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29JAN26 1.35 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29JAN26 1.40 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29JAN26 1.45 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.80 -0.05 75 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.75 -0.05 65 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.70 -0.05 55 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.65 -0.05 44 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.51 -0.05 49 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.46 -0.05 43 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 -0.04 47 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.38 -0.04 48 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.35 -0.03 52 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.31 -0.03 50 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.23 -0.04 44 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.18 -0.03 46 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.16 -0.02 47 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.12 -0.02 46 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.09 -0.01 47 0 30 0
30MAR26 1.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.06 -0.02 44 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 -0.01 44 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.03 -0.01 42 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.71 -0.04 57 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.66 -0.05 50 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.61 -0.05 43 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.57 -0.04 49 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.52 -0.05 43 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.48 -0.05 45 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.44 -0.04 45 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.40 -0.04 45 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.37 -0.04 47 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.33 -0.04 45 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.31 -0.03 48 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.27 -0.04 45 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.25 -0.03 47 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.22 -0.03 45 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.16 -0.02 46 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.14 -0.02 45 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.13 -0.02 46 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 -0.02 45 0 26 0
29JUN26 1.60 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.06 -0.01 45 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.03 -0.01 40 0 135 0
29JUN26 1.95 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.48 -0.05 43 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.44 -0.05 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.41 -0.04 46 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.37 -0.04 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.34 -0.04 45 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.26 -0.03 46 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.09 -0.01 46 0 24 0
29SEP26 1.75 C 0.00 0.00 0.00 0.08 -0.01 45 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.06 -0.01 44 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
TOTAL CALL 33 2,894 -10
30OCT25 0.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30OCT25 0.85 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30OCT25 0.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30OCT25 0.95 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30OCT25 1.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30OCT25 1.05 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT25 1.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT25 1.15 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30OCT25 1.20 P 0.00 0.00 0.00 0.03 +0.01 52 0 65 0
30OCT25 1.25 P 0.04 0.04 0.04 0.05 +0.02 48 3 48 +3
30OCT25 1.30 P 0.00 0.00 0.00 0.08 +0.03 46 0 51 0
30OCT25 1.35 P 0.11 0.11 0.11 0.12 +0.04 48 2 147 -2
30OCT25 1.40 P 0.00 0.00 0.00 0.17 +0.05 60 0 115 0
30OCT25 1.45 P 0.00 0.00 0.00 0.22 +0.05 71 0 115 0
30OCT25 1.50 P 0.00 0.00 0.00 0.26 +0.05 0 0 70 0
30OCT25 1.55 P 0.00 0.00 0.00 0.31 +0.05 0 0 45 0
30OCT25 1.60 P 0.00 0.00 0.00 0.36 +0.05 0 0 41 0
30OCT25 1.65 P 0.00 0.00 0.00 0.41 +0.05 0 0 60 0
30OCT25 1.70 P 0.00 0.00 0.00 0.46 +0.05 0 0 70 0
30OCT25 1.75 P 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
30OCT25 1.80 P 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
30OCT25 1.85 P 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
30OCT25 1.90 P 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
30OCT25 1.95 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
30OCT25 2.00 P 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
30OCT25 2.10 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
30OCT25 2.20 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
30OCT25 2.30 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
27NOV25 0.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 0.85 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 0.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 1.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 1.05 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 1.10 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
27NOV25 1.15 P 0.00 0.00 0.00 0.04 +0.02 49 0 171 0
27NOV25 1.20 P 0.00 0.00 0.00 0.06 +0.02 49 0 2 0
27NOV25 1.25 P 0.08 0.08 0.08 0.08 +0.02 46 1 6 +1
27NOV25 1.30 P 0.00 0.00 0.00 0.12 +0.04 52 0 5 0
27NOV25 1.35 P 0.00 0.00 0.00 0.15 +0.04 50 0 0 0
27NOV25 1.40 P 0.00 0.00 0.00 0.19 +0.04 52 0 15 0
27NOV25 1.45 P 0.00 0.00 0.00 0.23 +0.05 51 0 0 0
27NOV25 1.50 P 0.00 0.00 0.00 0.28 +0.05 58 0 10 0
27NOV25 1.55 P 0.00 0.00 0.00 0.32 +0.05 54 0 20 0
27NOV25 1.60 P 0.00 0.00 0.00 0.37 +0.06 59 0 20 0
27NOV25 1.65 P 0.00 0.00 0.00 0.42 +0.06 64 0 0 0
27NOV25 1.70 P 0.00 0.00 0.00 0.46 +0.05 0 0 0 0
27NOV25 1.75 P 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
27NOV25 1.80 P 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
27NOV25 1.85 P 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
27NOV25 1.90 P 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
27NOV25 1.95 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.05 +0.02 51 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.06 +0.02 47 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.08 +0.02 46 0 13 0
30DEC25 1.25 P 0.00 0.00 0.00 0.11 +0.03 48 0 10 0
30DEC25 1.30 P 0.00 0.00 0.00 0.14 +0.03 49 0 6 0
30DEC25 1.35 P 0.00 0.00 0.00 0.17 +0.03 48 0 24 0
30DEC25 1.40 P 0.00 0.00 0.00 0.21 +0.04 50 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.25 +0.04 51 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.29 +0.04 51 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.33 +0.04 50 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.38 +0.05 54 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.42 +0.05 50 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.47 +0.05 54 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29JAN26 1.20 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
29JAN26 1.30 P 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
29JAN26 1.35 P 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
29JAN26 1.40 P 0.00 0.00 0.00 0.22 +0.04 47 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.26 +0.04 48 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.30 +0.04 49 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.34 +0.05 48 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.38 +0.04 47 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.43 +0.05 50 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.47 +0.05 47 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.52 +0.05 50 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.57 +0.05 53 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 160 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.03 +0.01 44 0 12 0
30MAR26 1.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
30MAR26 1.25 P 0.00 0.00 0.00 0.14 +0.01 43 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.17 +0.02 43 0 2 0
30MAR26 1.35 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
30MAR26 1.40 P 0.00 0.00 0.00 0.24 +0.03 45 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.27 +0.03 43 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.31 +0.03 44 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.35 +0.03 44 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.39 +0.03 43 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 +0.04 46 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.48 +0.04 45 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.53 +0.05 48 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.57 +0.04 45 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.62 +0.05 47 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.67 +0.05 49 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.72 +0.05 51 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.15 +0.02 44 0 1 0
29JUN26 1.25 P 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.24 +0.03 45 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.27 +0.03 45 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.31 +0.03 46 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.38 +0.03 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.42 +0.04 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.46 +0.04 45 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.50 +0.04 45 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.55 +0.05 47 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.59 +0.04 46 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.63 +0.04 45 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.68 +0.05 47 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.72 +0.04 44 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.77 +0.05 46 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29SEP26 1.15 P 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.19 +0.02 45 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.31 +0.03 44 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.39 +0.04 46 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.42 +0.03 45 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.46 +0.04 45 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.50 +0.04 45 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.54 +0.04 46 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.58 +0.04 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.62 +0.04 45 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.66 +0.04 44 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.71 +0.05 46 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.75 +0.04 45 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.79 +0.04 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.88 +0.04 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.97 +0.04 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.07 +0.05 46 0 0 0
TOTAL PUT 6 1,993 +2
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$ 3.17
30OCT25 1.85 C 0.00 0.00 0.00 1.32 -0.07 0 0 0 0
30OCT25 1.90 C 0.00 0.00 0.00 1.27 -0.07 0 0 0 0
30OCT25 1.95 C 0.00 0.00 0.00 1.22 -0.07 0 0 0 0
30OCT25 2.00 C 0.00 0.00 0.00 1.17 -0.07 0 0 0 0
30OCT25 2.10 C 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
30OCT25 2.20 C 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
30OCT25 2.30 C 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
30OCT25 2.40 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
30OCT25 2.50 C 0.00 0.00 0.00 0.67 -0.07 0 0 0 0
30OCT25 2.60 C 0.00 0.00 0.00 0.57 -0.07 0 0 0 0
30OCT25 2.70 C 0.00 0.00 0.00 0.48 -0.06 53 0 7 0
30OCT25 2.80 C 0.00 0.00 0.00 0.38 -0.07 43 0 10 0
30OCT25 2.90 C 0.30 0.30 0.30 0.28 -0.07 33 1 13 -1
30OCT25 3.00 C 0.00 0.00 0.00 0.21 -0.05 43 0 66 0
30OCT25 3.10 C 0.14 0.14 0.14 0.13 -0.06 37 1 5 -1
30OCT25 3.20 C 0.00 0.00 0.00 0.08 -0.05 38 0 30 0
30OCT25 3.30 C 0.07 0.07 0.04 0.05 -0.04 41 7 82 0
30OCT25 3.40 C 0.02 0.03 0.02 0.03 -0.02 43 2 40 -1
30OCT25 3.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 32 0
30OCT25 3.60 C 0.00 0.00 0.00 0.01 -0.01 46 0 32 0
30OCT25 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT25 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT25 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT25 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT25 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 1.95 C 0.00 0.00 0.00 1.23 -0.07 64 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 1.18 -0.07 61 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 1.08 -0.07 53 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.98 -0.07 46 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.88 -0.07 39 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.78 -0.07 32 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.69 -0.06 45 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.59 -0.07 38 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.49 -0.07 32 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.40 -0.07 32 0 100 0
27NOV25 2.90 C 0.00 0.00 0.00 0.32 -0.07 33 0 100 0
27NOV25 3.00 C 0.00 0.00 0.00 0.26 -0.06 36 0 203 0
27NOV25 3.10 C 0.00 0.00 0.00 0.20 -0.05 37 0 22 0
27NOV25 3.20 C 0.00 0.00 0.00 0.16 -0.03 39 0 90 0
27NOV25 3.30 C 0.12 0.12 0.12 0.11 -0.04 37 2 41 0
27NOV25 3.40 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 34 0
27NOV25 3.60 C 0.00 0.00 0.00 0.04 -0.02 38 0 13 0
27NOV25 3.70 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 1.48 -0.07 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.38 -0.07 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.28 -0.07 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.23 -0.07 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.09 -0.07 47 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.99 -0.07 41 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.89 -0.07 36 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.79 -0.08 31 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.70 -0.07 35 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.60 -0.08 30 0 216 0
30DEC25 2.70 C 0.60 0.60 0.60 0.51 -0.09 30 3 48 0
30DEC25 2.80 C 0.00 0.00 0.00 0.44 -0.08 34 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.36 -0.07 32 0 120 0
30DEC25 3.00 C 0.29 0.29 0.29 0.29 -0.09 32 20 86 0
30DEC25 3.10 C 0.25 0.25 0.25 0.25 -0.06 35 1 139 0
30DEC25 3.20 C 0.00 0.00 0.00 0.19 -0.06 33 0 67 0
30DEC25 3.30 C 0.00 0.00 0.00 0.15 -0.06 34 0 61 0
30DEC25 3.40 C 0.00 0.00 0.00 0.12 -0.06 35 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.09 -0.05 34 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.07 -0.05 35 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.05 -0.04 34 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.04 -0.03 35 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.24 -0.07 34 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.19 -0.07 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 1.00 -0.07 39 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.90 -0.07 34 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.80 -0.08 29 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.71 -0.08 31 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.62 -0.08 31 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.54 -0.08 32 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.46 -0.08 31 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.40 -0.07 34 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.33 -0.07 32 0 1 0
29JAN26 3.10 C 0.30 0.30 0.29 0.28 -0.05 34 10 0 -10
29JAN26 3.20 C 0.00 0.00 0.00 0.24 -0.05 35 0 70 0
29JAN26 3.30 C 0.23 0.23 0.23 0.19 -0.06 34 2 72 +2
29JAN26 3.40 C 0.19 0.19 0.19 0.16 -0.04 35 3 3 +3
29JAN26 3.50 C 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.06 -0.01 37 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.50 -0.07 43 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.45 -0.07 40 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.40 -0.07 36 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.35 -0.07 32 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.30 -0.07 25 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.25 -0.07 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.20 -0.07 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.11 -0.07 34 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.01 -0.07 29 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.92 -0.07 31 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.82 -0.08 27 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.74 -0.08 30 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.66 -0.07 31 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.58 -0.07 31 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.51 -0.07 31 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.45 -0.06 32 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.39 -0.06 32 0 182 0
30MAR26 3.10 C 0.35 0.35 0.35 0.35 -0.04 34 10 103 0
30MAR26 3.20 C 0.30 0.30 0.28 0.29 -0.05 33 21 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.26 -0.04 34 0 7 0
30MAR26 3.40 C 0.25 0.25 0.25 0.22 -0.03 34 2 3 +2
30MAR26 3.50 C 0.20 0.22 0.20 0.18 -0.04 33 20 31 0
30MAR26 3.60 C 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.41 -0.07 34 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.36 -0.07 31 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.31 -0.07 26 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.27 -0.07 37 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.22 -0.07 34 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.13 -0.06 35 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.04 -0.06 35 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.95 -0.06 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.88 -0.05 37 0 0 0
29JUN26 2.50 C 0.72 0.72 0.72 0.76 -0.09 29 580 34 -546
29JUN26 2.60 C 0.00 0.00 0.00 0.72 -0.05 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.65 -0.05 36 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.58 -0.05 35 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.51 -0.05 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.47 -0.03 36 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.41 -0.04 35 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.37 -0.03 35 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.32 -0.04 35 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.28 -0.03 35 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.25 -0.02 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.14 -0.02 34 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.27 -0.07 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.22 -0.07 32 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.13 -0.07 32 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.04 -0.07 32 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.96 -0.06 33 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.88 -0.06 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.81 -0.05 34 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.73 -0.06 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 -0.06 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.61 -0.04 34 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.55 -0.04 34 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 -0.06 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 -0.05 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 -0.05 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.36 -0.04 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 -0.03 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 -0.04 33 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.25 -0.03 33 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 -0.03 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.20 -0.03 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
TOTAL CALL 685 3,411 -552
30OCT25 1.85 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30OCT25 1.90 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30OCT25 1.95 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30OCT25 2.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30OCT25 2.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30OCT25 2.20 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30OCT25 2.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT25 2.40 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30OCT25 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30OCT25 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 96 0
30OCT25 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 68 0
30OCT25 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 77 0
30OCT25 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30OCT25 3.00 P 0.02 0.02 0.02 0.03 +0.01 39 1 10 0
30OCT25 3.10 P 0.00 0.00 0.00 0.06 +0.02 38 0 7 0
30OCT25 3.20 P 0.06 0.10 0.06 0.11 +0.02 40 18 27 +3
30OCT25 3.30 P 0.00 0.00 0.00 0.18 +0.05 42 0 2 0
30OCT25 3.40 P 0.00 0.00 0.00 0.26 +0.06 45 0 4 0
30OCT25 3.50 P 0.00 0.00 0.00 0.34 +0.06 41 0 0 0
30OCT25 3.60 P 0.00 0.00 0.00 0.44 +0.07 49 0 0 0
30OCT25 3.70 P 0.00 0.00 0.00 0.54 +0.08 57 0 0 0
30OCT25 3.80 P 0.00 0.00 0.00 0.64 +0.08 64 0 0 0
30OCT25 3.90 P 0.00 0.00 0.00 0.74 +0.08 71 0 0 0
30OCT25 4.00 P 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
30OCT25 4.10 P 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 327 0
27NOV25 2.70 P 0.00 0.00 0.00 0.02 +0.01 39 0 52 0
27NOV25 2.80 P 0.02 0.02 0.02 0.03 +0.01 37 2 7 0
27NOV25 2.90 P 0.05 0.05 0.05 0.05 +0.01 37 5 55 0
27NOV25 3.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 37 0
27NOV25 3.10 P 0.11 0.12 0.11 0.12 +0.02 37 3 11 -2
27NOV25 3.20 P 0.00 0.00 0.00 0.17 +0.03 37 0 12 0
27NOV25 3.30 P 0.00 0.00 0.00 0.23 +0.04 37 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.30 +0.04 38 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.39 +0.06 42 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.47 +0.07 42 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.56 +0.07 44 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.65 +0.07 44 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.75 +0.08 49 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.85 +0.09 53 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.94 +0.08 51 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.02 0.00 34 0 264 0
30DEC25 2.70 P 0.00 0.00 0.00 0.03 0.00 33 0 69 0
30DEC25 2.80 P 0.00 0.00 0.00 0.05 0.00 34 0 63 0
30DEC25 2.90 P 0.00 0.00 0.00 0.07 -0.01 32 0 79 0
30DEC25 3.00 P 0.00 0.00 0.00 0.11 0.00 34 0 230 0
30DEC25 3.10 P 0.15 0.15 0.15 0.14 -0.01 32 20 60 +20
30DEC25 3.20 P 0.20 0.20 0.20 0.20 0.00 34 20 21 +20
30DEC25 3.30 P 0.00 0.00 0.00 0.27 +0.01 36 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.33 +0.03 35 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.41 +0.03 37 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.49 +0.04 37 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.57 +0.04 37 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.67 +0.06 41 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.76 +0.07 41 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.85 +0.07 41 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.95 +0.08 44 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.03 0.00 33 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.05 +0.01 34 0 2 0
29JAN26 2.80 P 0.00 0.00 0.00 0.07 0.00 33 0 3 0
29JAN26 2.90 P 0.00 0.00 0.00 0.10 +0.01 33 0 12 0
29JAN26 3.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 1 0
29JAN26 3.10 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29JAN26 3.20 P 0.22 0.22 0.22 0.24 +0.03 35 1 71 +1
29JAN26 3.30 P 0.00 0.00 0.00 0.30 +0.03 35 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.37 +0.04 36 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.44 +0.05 36 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.52 +0.06 38 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.60 +0.06 38 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.69 +0.07 39 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.78 +0.08 41 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.87 +0.08 42 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.96 +0.08 42 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.02 +0.01 34 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 +0.01 34 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.04 0.00 33 0 68 0
30MAR26 2.60 P 0.00 0.00 0.00 0.05 0.00 31 0 90 0
30MAR26 2.70 P 0.00 0.00 0.00 0.08 +0.01 33 0 47 0
30MAR26 2.80 P 0.00 0.00 0.00 0.10 0.00 32 0 7 0
30MAR26 2.90 P 0.00 0.00 0.00 0.14 +0.01 33 0 1 0
30MAR26 3.00 P 0.00 0.00 0.00 0.18 +0.02 33 0 110 0
30MAR26 3.10 P 0.00 0.00 0.00 0.23 +0.02 33 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.28 +0.03 33 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.34 +0.04 34 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.41 +0.05 35 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.48 +0.05 35 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.55 +0.05 35 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.63 +0.06 36 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.71 +0.07 36 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.80 +0.08 37 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.88 +0.07 37 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.97 +0.08 37 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 +0.01 34 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 0.00 33 0 8 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 8 0
29JUN26 2.60 P 0.00 0.00 0.00 0.12 +0.01 34 0 1 0
29JUN26 2.70 P 0.00 0.00 0.00 0.15 +0.01 33 0 76 0
29JUN26 2.80 P 0.00 0.00 0.00 0.19 +0.02 34 0 105 0
29JUN26 2.90 P 0.00 0.00 0.00 0.23 +0.02 34 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.27 +0.02 33 0 10 0
29JUN26 3.10 P 0.00 0.00 0.00 0.32 +0.02 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.37 +0.02 33 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.43 +0.03 33 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.49 +0.02 32 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.56 +0.03 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.63 +0.03 33 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.71 +0.04 33 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.79 +0.04 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.87 +0.05 34 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.95 +0.05 34 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.03 +0.05 33 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 0.00 32 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 +0.01 32 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 +0.01 32 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 0.00 32 0 6 0
29SEP26 2.60 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.30 +0.01 32 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 +0.01 32 0 2 0
29SEP26 3.20 P 0.00 0.00 0.00 0.41 +0.02 32 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.46 +0.03 31 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 +0.02 32 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.60 +0.03 32 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.66 +0.02 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.74 +0.03 32 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.83 +0.05 34 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.90 +0.05 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 +0.04 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 +0.05 33 0 0 0
TOTAL PUT 70 3,004 +42
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$ 25.26
30OCT25 13.50 C 0.00 0.00 0.00 11.78 -0.78 118 0 0 0
30OCT25 14.00 C 0.00 0.00 0.00 11.28 -0.78 109 0 0 0
30OCT25 14.50 C 0.00 0.00 0.00 10.78 -0.78 100 0 0 0
30OCT25 15.00 C 0.00 0.00 0.00 10.28 -0.78 91 0 0 0
30OCT25 15.50 C 0.00 0.00 0.00 9.78 -0.78 80 0 0 0
30OCT25 16.00 C 0.00 0.00 0.00 9.28 -0.78 0 0 0 0
30OCT25 16.50 C 0.00 0.00 0.00 8.78 -0.78 0 0 0 0
30OCT25 17.00 C 0.00 0.00 0.00 8.28 -0.78 0 0 0 0
30OCT25 17.50 C 0.00 0.00 0.00 7.78 -0.78 0 0 0 0
30OCT25 18.00 C 0.00 0.00 0.00 7.28 -0.78 0 0 0 0
30OCT25 18.50 C 0.00 0.00 0.00 6.78 -0.79 0 0 38 0
30OCT25 19.00 C 0.00 0.00 0.00 6.28 -0.79 0 0 0 0
30OCT25 19.50 C 0.00 0.00 0.00 5.79 -0.78 56 0 0 0
30OCT25 20.00 C 0.00 0.00 0.00 5.29 -0.78 50 0 2 0
30OCT25 21.00 C 0.00 0.00 0.00 4.44 -0.64 76 0 62 0
30OCT25 22.00 C 0.00 0.00 0.00 3.45 -0.65 62 0 55 0
30OCT25 23.00 C 0.00 0.00 0.00 2.48 -0.69 50 0 74 0
30OCT25 24.00 C 0.00 0.00 0.00 1.71 -0.61 49 0 25 0
30OCT25 25.00 C 1.25 1.25 1.12 1.09 -0.52 49 25 92 +15
30OCT25 26.00 C 0.62 0.62 0.62 0.63 -0.38 48 2 52 0
30OCT25 27.00 C 0.76 0.76 0.43 0.35 -0.25 49 6 178 -3
30OCT25 28.00 C 0.30 0.30 0.18 0.18 -0.16 50 20 42 +10
30OCT25 29.00 C 0.00 0.00 0.00 0.08 -0.09 49 0 50 0
30OCT25 30.00 C 0.00 0.00 0.00 0.04 -0.04 50 0 126 0
30OCT25 31.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 46 0
30OCT25 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30OCT25 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 39 0
30OCT25 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT25 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30OCT25 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT25 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 9.82 -0.78 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 9.32 -0.79 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 8.83 -0.78 49 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 8.33 -0.78 43 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 7.84 -0.78 47 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 7.49 -0.63 69 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 6.99 -0.64 65 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 6.56 -0.58 66 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 6.08 -0.58 63 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 5.47 -0.71 49 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 4.61 -0.65 50 0 26 0
27NOV25 22.00 C 0.00 0.00 0.00 3.59 -0.79 40 0 16 0
27NOV25 23.00 C 0.00 0.00 0.00 3.04 -0.54 49 0 16 0
27NOV25 24.00 C 0.00 0.00 0.00 2.34 -0.55 47 0 72 0
27NOV25 25.00 C 2.07 2.07 2.07 1.68 -0.55 44 2 101 0
27NOV25 26.00 C 0.00 0.00 0.00 1.32 -0.37 47 0 59 0
27NOV25 27.00 C 1.12 1.12 1.04 0.95 -0.32 47 6 67 -2
27NOV25 28.00 C 0.00 0.00 0.00 0.67 -0.27 46 0 20 0
27NOV25 29.00 C 0.00 0.00 0.00 0.46 -0.21 46 0 27 0
27NOV25 30.00 C 0.45 0.45 0.38 0.31 -0.16 46 50 55 +34
27NOV25 31.00 C 0.00 0.00 0.00 0.20 -0.12 46 0 39 0
27NOV25 32.00 C 0.00 0.00 0.00 0.13 -0.09 46 0 25 0
27NOV25 33.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 2 0
27NOV25 34.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
27NOV25 35.00 C 0.08 0.08 0.08 0.04 -0.02 47 1 1 0
27NOV25 36.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 2 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 16.57 -0.78 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 16.32 -0.79 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 16.08 -0.78 80 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 15.83 -0.78 73 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 15.58 -0.78 63 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 15.33 -0.78 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 14.83 -0.79 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 14.34 -0.78 61 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 13.84 -0.78 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 13.35 -0.78 60 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 12.85 -0.78 49 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 12.43 -0.70 79 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 12.00 -0.64 85 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 11.36 -0.78 37 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 10.87 -0.78 48 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.36 -0.79 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 9.88 -0.78 45 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.59 -0.57 71 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 8.90 -0.77 44 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.62 -0.57 65 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.97 -0.73 49 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 7.49 -0.73 47 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.11 -0.63 53 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.63 -0.65 50 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 6.28 -0.54 54 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 5.83 -0.54 52 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 4.97 -0.53 49 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 4.10 -0.59 45 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 3.28 -0.67 42 0 25 0
30DEC25 24.00 C 2.93 2.93 2.93 2.78 -0.50 45 15 23 +13
30DEC25 25.00 C 0.00 0.00 0.00 2.24 -0.46 44 0 130 0
30DEC25 26.00 C 0.00 0.00 0.00 1.79 -0.39 44 0 123 0
30DEC25 27.00 C 0.00 0.00 0.00 1.42 -0.33 45 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 1.12 -0.29 45 0 56 0
30DEC25 29.00 C 0.00 0.00 0.00 0.87 -0.24 45 0 46 0
30DEC25 30.00 C 0.00 0.00 0.00 0.66 -0.20 45 0 19 0
30DEC25 31.00 C 0.00 0.00 0.00 0.50 -0.15 45 0 20 0
30DEC25 32.00 C 0.00 0.00 0.00 0.37 -0.13 45 0 21 0
30DEC25 33.00 C 0.00 0.00 0.00 0.28 -0.09 45 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 0.20 -0.07 44 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.15 -0.05 45 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.11 -0.04 45 0 4 0
30DEC25 37.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.80 -0.53 55 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.36 -0.51 54 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.85 -0.57 50 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.31 -0.66 45 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.02 -0.52 49 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.14 -0.58 45 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 4.50 -0.45 47 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.82 -0.43 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.12 -0.49 44 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.61 -0.40 44 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 2.16 -0.38 44 0 3 0
29JAN26 27.00 C 0.00 0.00 0.00 1.79 -0.33 44 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 1.47 -0.30 44 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 1.20 -0.25 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.97 -0.20 44 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.77 -0.17 44 0 1 0
29JAN26 32.00 C 0.00 0.00 0.00 0.61 -0.14 44 0 3 0
29JAN26 33.00 C 0.00 0.00 0.00 0.48 -0.12 44 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.38 -0.08 44 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.30 -0.06 44 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.23 -0.05 44 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 16.65 -0.78 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 16.40 -0.78 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 16.16 -0.78 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 15.91 -0.78 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 15.66 -0.78 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 15.42 -0.78 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 14.93 -0.78 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 14.43 -0.79 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 13.94 -0.78 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 13.45 -0.78 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 12.96 -0.78 38 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 12.48 -0.77 42 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 12.00 -0.77 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.51 -0.77 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.17 -0.63 55 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 10.66 -0.66 51 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 10.08 -0.77 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.67 -0.70 45 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 9.24 -0.67 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.70 -0.75 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.36 -0.64 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.87 -0.69 43 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 7.54 -0.58 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.09 -0.61 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.53 -0.75 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.33 -0.55 44 0 9 0
30MAR26 21.00 C 0.00 0.00 0.00 5.50 -0.62 42 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.83 -0.57 42 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 4.19 -0.55 41 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.72 -0.42 43 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 3.11 -0.49 41 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 2.66 -0.45 41 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 2.27 -0.40 41 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 1.92 -0.37 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.63 -0.32 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.37 -0.29 41 0 6 0
30MAR26 31.00 C 0.00 0.00 0.00 1.15 -0.25 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.96 -0.22 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.80 -0.19 41 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.66 -0.17 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.57 -0.13 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.47 -0.11 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.39 -0.09 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 15.71 -0.78 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 15.47 -0.78 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 14.98 -0.78 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 14.49 -0.78 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 14.00 -0.78 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 13.51 -0.78 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.03 -0.78 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 12.55 -0.77 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.07 -0.77 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 11.59 -0.77 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 11.17 -0.71 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.66 -0.75 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.19 -0.76 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.99 -0.49 54 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 9.29 -0.74 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.86 -0.72 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.50 -0.65 45 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 8.11 -0.61 45 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 7.62 -0.68 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.22 -0.67 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.85 -0.64 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.47 -0.64 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.85 -0.53 44 0 16 0
29JUN26 22.00 C 0.00 0.00 0.00 5.29 -0.40 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.69 -0.38 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.01 -0.49 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.65 -0.32 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.20 -0.41 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.72 -0.36 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.38 -0.32 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.07 -0.30 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.86 -0.20 43 0 9 0
29JUN26 31.00 C 0.00 0.00 0.00 1.57 -0.24 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 1.37 -0.20 43 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 1.18 -0.19 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.02 -0.17 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.89 -0.14 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.79 -0.11 43 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 0.69 -0.08 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.52 -0.70 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.12 -0.69 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.73 -0.68 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.35 -0.66 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.99 -0.65 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.64 -0.64 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.99 -0.59 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.38 -0.56 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.83 -0.53 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.45 -0.36 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.99 -0.34 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.57 -0.43 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.10 -0.39 42 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 2.77 -0.36 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.48 -0.31 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.21 -0.30 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.98 -0.26 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.77 -0.24 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.57 -0.23 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.41 -0.19 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.26 -0.19 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 1.12 -0.17 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.01 -0.14 42 0 0 0
TOTAL CALL 127 2,205 +67
30OCT25 13.50 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
30OCT25 14.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30OCT25 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30OCT25 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
30OCT25 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30OCT25 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30OCT25 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30OCT25 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30OCT25 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 14 0
30OCT25 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
30OCT25 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
30OCT25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
30OCT25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30OCT25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
30OCT25 21.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 74 0
30OCT25 22.00 P 0.11 0.11 0.11 0.07 +0.03 50 2 217 0
30OCT25 23.00 P 0.22 0.25 0.22 0.19 +0.09 50 21 293 +21
30OCT25 24.00 P 0.38 0.46 0.38 0.44 +0.19 51 52 171 +50
30OCT25 25.00 P 0.00 0.00 0.00 0.82 +0.30 50 0 83 0
30OCT25 26.00 P 0.00 0.00 0.00 1.36 +0.41 49 0 37 0
30OCT25 27.00 P 1.82 1.82 1.82 2.08 +0.58 50 1 69 0
30OCT25 28.00 P 2.40 2.97 2.40 2.94 +0.67 54 5 18 -4
30OCT25 29.00 P 3.28 3.28 3.28 3.80 +0.70 49 2 2 0
30OCT25 30.00 P 0.00 0.00 0.00 4.76 +0.75 50 0 1 0
30OCT25 31.00 P 0.00 0.00 0.00 5.76 +0.79 58 0 1 0
30OCT25 32.00 P 0.00 0.00 0.00 6.77 +0.81 69 0 0 0
30OCT25 33.00 P 0.00 0.00 0.00 7.74 +0.78 0 0 0 0
30OCT25 34.00 P 0.00 0.00 0.00 8.74 +0.78 0 0 0 0
30OCT25 35.00 P 0.00 0.00 0.00 9.74 +0.78 0 0 0 0
30OCT25 36.00 P 0.00 0.00 0.00 10.74 +0.78 0 0 0 0
30OCT25 37.00 P 0.00 0.00 0.00 11.74 +0.78 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27NOV25 18.00 P 0.05 0.05 0.05 0.02 +0.01 47 2 4 +2
27NOV25 18.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 2 0
27NOV25 19.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 3 0
27NOV25 19.50 P 0.00 0.00 0.00 0.07 +0.03 47 0 3 0
27NOV25 20.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 24 0
27NOV25 21.00 P 0.00 0.00 0.00 0.20 +0.06 46 0 39 0
27NOV25 22.00 P 0.40 0.40 0.40 0.37 +0.11 46 3 95 +3
27NOV25 23.00 P 0.00 0.00 0.00 0.61 +0.15 46 0 68 0
27NOV25 24.00 P 0.00 0.00 0.00 0.97 +0.24 47 0 130 0
27NOV25 25.00 P 0.00 0.00 0.00 1.43 +0.34 47 0 148 0
27NOV25 26.00 P 0.00 0.00 0.00 1.98 +0.42 47 0 26 0
27NOV25 27.00 P 2.60 2.60 2.60 2.64 +0.53 48 1 37 +1
27NOV25 28.00 P 0.00 0.00 0.00 3.20 +0.41 42 0 15 0
27NOV25 29.00 P 0.00 0.00 0.00 4.22 +0.70 51 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 4.87 +0.54 41 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 5.86 +0.67 46 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 6.80 +0.71 46 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 7.76 +0.73 45 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 8.74 +0.75 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 9.74 +0.77 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 10.74 +0.78 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 11.74 +0.78 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.06 +0.03 45 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.11 +0.04 45 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.15 +0.05 45 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.20 +0.06 45 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.26 +0.07 44 0 26 0
30DEC25 21.00 P 0.37 0.37 0.37 0.44 +0.12 45 2 20 +2
30DEC25 22.00 P 0.63 0.63 0.63 0.67 +0.18 45 2 11 +2
30DEC25 23.00 P 0.00 0.00 0.00 0.97 +0.24 44 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 1.35 +0.30 44 0 108 0
30DEC25 25.00 P 0.00 0.00 0.00 1.81 +0.35 44 0 134 0
30DEC25 26.00 P 0.00 0.00 0.00 2.40 +0.44 45 0 170 0
30DEC25 27.00 P 0.00 0.00 0.00 3.02 +0.51 45 0 15 0
30DEC25 28.00 P 0.00 0.00 0.00 3.56 +0.36 42 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 4.52 +0.66 47 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.18 +0.56 43 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.15 +0.72 47 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.98 +0.70 45 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.80 +0.63 40 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.87 +0.78 48 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.77 +0.74 44 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.75 +0.76 44 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.74 +0.77 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.16 +0.06 44 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.21 +0.07 44 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 0.26 +0.08 44 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.34 +0.10 44 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.42 +0.11 44 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.64 +0.15 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.91 +0.21 44 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 1.22 +0.24 44 0 1 0
29JAN26 24.00 P 1.50 1.50 1.50 1.63 +0.30 44 1 4 +1
29JAN26 25.00 P 0.00 0.00 0.00 2.11 +0.36 43 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 2.68 +0.43 44 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.30 +0.47 44 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.83 +0.36 41 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.61 +0.49 42 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.29 +0.44 40 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.21 +0.58 42 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.16 +0.70 45 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.93 +0.62 41 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.96 +0.76 46 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.80 +0.68 41 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.78 +0.73 42 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.76 +0.75 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.14 +0.03 41 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.18 +0.04 41 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.24 +0.06 42 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.29 +0.06 41 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.37 +0.08 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.45 +0.09 42 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.55 +0.11 42 0 2 0
30MAR26 20.00 P 0.69 0.69 0.69 0.65 +0.12 42 4 24 +4
30MAR26 21.00 P 0.00 0.00 0.00 0.92 +0.17 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.24 +0.22 42 0 11 0
30MAR26 23.00 P 0.00 0.00 0.00 1.61 +0.26 42 0 1 0
30MAR26 24.00 P 0.00 0.00 0.00 2.04 +0.29 42 0 1 0
30MAR26 25.00 P 0.00 0.00 0.00 2.53 +0.34 42 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 3.05 +0.37 41 0 1 0
30MAR26 27.00 P 0.00 0.00 0.00 3.67 +0.41 42 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 4.38 +0.51 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.08 +0.56 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.86 +0.63 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.68 +0.71 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.50 +0.74 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.39 +0.81 45 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.25 +0.82 46 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.13 +0.83 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.88 +0.68 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.85 +0.73 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 +0.04 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 +0.05 43 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.24 +0.06 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.30 +0.08 43 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.36 +0.08 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.45 +0.11 43 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.53 +0.11 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.64 +0.14 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.75 +0.15 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.88 +0.17 43 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 1.01 +0.19 43 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 1.14 +0.18 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 1.29 +0.20 42 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 1.45 +0.20 42 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 1.80 +0.21 42 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 2.21 +0.21 42 0 11 0
29JUN26 23.00 P 0.00 0.00 0.00 2.69 +0.25 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.20 +0.27 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.76 +0.28 41 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 4.36 +0.43 41 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 4.99 +0.31 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.67 +0.34 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.39 +0.35 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.20 +0.44 41 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.05 +0.53 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.75 +0.45 40 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 9.52 +0.41 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.35 +0.41 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.45 +0.67 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.07 +0.42 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.97 +0.45 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.02 +0.16 42 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 1.14 +0.14 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.29 +0.16 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.45 +0.18 42 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.64 +0.19 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.81 +0.19 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.20 +0.21 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.69 +0.27 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.10 +0.21 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.62 +0.23 41 0 4 0
29SEP26 25.00 P 0.00 0.00 0.00 4.19 +0.25 41 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 4.78 +0.39 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.42 +0.27 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.09 +0.29 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.98 +0.50 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.59 +0.39 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.48 +0.55 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.14 +0.43 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.06 +0.57 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.90 +0.61 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.74 +0.62 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.59 +0.63 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.47 +0.66 42 0 0 0
TOTAL PUT 98 3,123 +82
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$ 85.30
30OCT25 52.50 C 0.00 0.00 0.00 33.01 -0.26 129 0 0 0
30OCT25 55.00 C 0.00 0.00 0.00 30.51 -0.25 118 0 64 0
30OCT25 57.50 C 0.00 0.00 0.00 28.02 -0.24 108 0 1 0
30OCT25 60.00 C 0.00 0.00 0.00 25.52 -0.24 98 0 60 0
30OCT25 62.50 C 23.59 23.59 23.59 23.03 -0.24 89 2 5 0
30OCT25 65.00 C 0.00 0.00 0.00 20.53 -0.25 79 0 3 0
30OCT25 67.50 C 0.00 0.00 0.00 18.03 -0.26 69 0 0 0
30OCT25 70.00 C 0.00 0.00 0.00 15.39 -0.41 35 0 226 0
30OCT25 72.50 C 0.00 0.00 0.00 12.89 -0.41 0 0 0 0
30OCT25 75.00 C 0.00 0.00 0.00 10.40 -0.41 26 0 0 0
30OCT25 77.50 C 0.00 0.00 0.00 7.92 -0.41 24 0 2 0
30OCT25 80.00 C 0.00 0.00 0.00 5.48 -0.41 21 0 10 0
30OCT25 82.50 C 3.17 3.17 3.17 3.17 -0.39 18 5 140 0
30OCT25 85.00 C 1.71 1.72 1.32 1.33 -0.29 17 753 2,507 +522
30OCT25 87.50 C 0.65 0.65 0.40 0.44 -0.15 18 2,066 3,636 +605
30OCT25 90.00 C 0.21 0.22 0.13 0.12 -0.09 19 407 6,829 -40
30OCT25 92.50 C 0.07 0.07 0.06 0.04 -0.04 22 144 4,367 0
30OCT25 95.00 C 0.01 0.01 0.01 0.01 -0.03 23 120 2,864 +90
30OCT25 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,484 0
30OCT25 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,240 0
30OCT25 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 439 0
30OCT25 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 491 0
30OCT25 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 121 0
30OCT25 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 241 0
30OCT25 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30OCT25 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT25 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 140 0
30OCT25 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
27NOV25 52.50 C 0.00 0.00 0.00 33.19 -0.22 76 0 0 0
27NOV25 55.00 C 30.91 30.91 30.69 30.71 -0.25 70 3 3 -2
27NOV25 57.50 C 0.00 0.00 0.00 28.22 -0.21 64 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 25.73 -0.21 58 0 0 0
27NOV25 62.50 C 23.31 23.31 23.31 23.24 -0.21 52 1 1 +1
27NOV25 65.00 C 0.00 0.00 0.00 20.76 -0.20 47 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 18.28 -0.19 42 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 15.58 -0.41 20 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 13.11 -0.39 21 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 10.65 -0.38 20 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 8.25 -0.34 19 0 0 0
27NOV25 80.00 C 6.25 6.25 6.25 5.97 -0.40 18 2 90 -1
27NOV25 82.50 C 4.00 4.01 4.00 3.91 -0.18 17 7 258 +3
27NOV25 85.00 C 2.30 2.55 2.27 2.27 -0.08 17 22 1,021 -1
27NOV25 87.50 C 1.40 1.43 1.19 1.19 -0.14 17 212 2,209 +70
27NOV25 90.00 C 0.75 0.75 0.63 0.62 -0.12 18 428 1,524 -31
27NOV25 92.50 C 0.43 0.43 0.34 0.30 -0.15 18 636 1,907 -30
27NOV25 95.00 C 0.23 0.24 0.20 0.14 -0.15 19 117 1,423 0
27NOV25 97.50 C 0.13 0.13 0.12 0.07 -0.12 20 120 1,400 0
27NOV25 100.00 C 0.07 0.08 0.07 0.03 -0.11 20 24 548 -23
27NOV25 102.50 C 0.00 0.00 0.00 0.02 -0.08 22 0 97 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.07 23 0 171 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.06 25 0 45 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 300 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 125 0
30DEC25 47.00 C 0.00 0.00 0.00 38.88 -0.16 71 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 37.88 -0.17 69 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 36.88 -0.17 66 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 35.89 -0.17 64 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.42 -0.16 60 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 30.94 -0.16 55 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 28.47 -0.15 51 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 26.00 -0.13 46 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 23.52 -0.13 42 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 21.03 -0.14 37 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 18.53 -0.16 33 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 15.96 -0.25 26 0 13 0
30DEC25 72.50 C 0.00 0.00 0.00 13.38 -0.35 19 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 10.98 -0.29 18 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 8.66 -0.23 17 0 1 0
30DEC25 80.00 C 6.55 6.90 6.55 6.56 -0.30 17 33 465 +30
30DEC25 82.50 C 4.78 4.78 4.78 4.62 -0.19 17 90 393 +60
30DEC25 85.00 C 3.18 3.18 3.18 2.93 -0.26 16 30 1,717 -30
30DEC25 87.50 C 1.98 2.02 1.95 1.93 -0.07 17 35 6,075 +4
30DEC25 90.00 C 1.28 1.37 1.21 1.21 -0.09 17 167 3,188 +2
30DEC25 92.50 C 0.85 0.91 0.80 0.81 -0.04 18 236 1,730 +137
30DEC25 95.00 C 0.59 0.60 0.56 0.53 -0.04 19 150 2,275 +30
30DEC25 97.50 C 0.49 0.49 0.39 0.36 -0.03 20 115 9,506 0
30DEC25 100.00 C 0.31 0.31 0.31 0.24 -0.04 21 170 6,562 +30
30DEC25 102.50 C 0.21 0.21 0.21 0.17 -0.03 22 140 898 0
30DEC25 105.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 312 0
30DEC25 107.50 C 0.12 0.12 0.12 0.09 -0.02 24 15 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 33.60 -0.13 52 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 31.12 -0.14 47 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 28.66 -0.12 44 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.18 -0.13 39 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.72 -0.11 36 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.25 -0.11 32 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.78 -0.10 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 16.35 -0.06 26 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 13.63 -0.32 17 0 36 0
29JAN26 75.00 C 0.00 0.00 0.00 11.28 -0.25 17 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.04 -0.17 17 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 6.96 -0.11 16 0 185 0
29JAN26 82.50 C 5.28 5.28 5.28 5.11 -0.09 16 60 283 +60
29JAN26 85.00 C 3.84 3.84 3.65 3.65 -0.01 16 60 861 +60
29JAN26 87.50 C 2.70 2.70 2.48 2.48 -0.06 16 300 398 +168
29JAN26 90.00 C 1.91 1.91 1.74 1.69 -0.08 17 53 327 +23
29JAN26 92.50 C 1.37 1.37 1.18 1.11 -0.13 17 230 814 +140
29JAN26 95.00 C 0.97 0.97 0.97 0.72 -0.17 18 47 233 +47
29JAN26 97.50 C 0.64 0.64 0.64 0.47 -0.17 18 30 126 +30
29JAN26 100.00 C 0.54 0.54 0.54 0.30 -0.18 19 140 193 +140
29JAN26 102.50 C 0.36 0.36 0.36 0.19 -0.17 19 140 261 +7
29JAN26 105.00 C 0.00 0.00 0.00 0.13 -0.15 20 0 14 0
29JAN26 107.50 C 0.00 0.00 0.00 0.09 -0.13 20 0 4 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 -0.11 21 0 1 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 -0.08 22 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.04 -0.08 23 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.38 -0.10 47 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.38 -0.25 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.93 -0.10 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.47 -0.10 39 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.02 -0.09 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.54 -0.12 32 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.09 -0.12 29 0 0 0
30MAR26 65.00 C 22.20 22.20 22.20 21.67 +0.31 27 4 0 -4
30MAR26 67.50 C 0.00 0.00 0.00 19.23 -0.11 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.83 -0.23 22 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.34 -0.60 19 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.48 -0.24 21 0 18 0
30MAR26 77.50 C 0.00 0.00 0.00 10.30 -0.20 20 0 55 0
30MAR26 80.00 C 0.00 0.00 0.00 8.28 -0.15 19 0 47 0
30MAR26 82.50 C 0.00 0.00 0.00 6.24 -0.01 17 0 232 0
30MAR26 85.00 C 4.68 4.68 4.64 4.64 -0.05 16 64 1,551 -4
30MAR26 87.50 C 0.00 0.00 0.00 3.43 -0.09 16 0 925 0
30MAR26 90.00 C 2.54 2.71 2.54 2.53 -0.11 17 226 1,887 +55
30MAR26 92.50 C 1.97 1.97 1.97 1.92 -0.11 17 139 2,163 +75
30MAR26 95.00 C 1.55 1.60 1.55 1.43 -0.13 18 141 359 +140
30MAR26 97.50 C 0.00 0.00 0.00 1.08 -0.13 18 0 286 0
30MAR26 100.00 C 1.01 1.01 1.01 0.82 -0.14 19 1 1,165 0
30MAR26 102.50 C 0.00 0.00 0.00 0.62 -0.14 19 0 777 0
30MAR26 105.00 C 0.00 0.00 0.00 0.48 -0.14 20 0 663 0
30MAR26 107.50 C 0.00 0.00 0.00 0.38 -0.13 21 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.30 -0.13 21 0 399 0
30MAR26 112.50 C 0.00 0.00 0.00 0.24 -0.12 22 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.19 -0.10 22 0 180 0
30MAR26 117.50 C 0.00 0.00 0.00 0.16 -0.10 23 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.13 -0.09 24 0 47 0
29JUN26 52.50 C 0.00 0.00 0.00 34.24 -0.12 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.79 -0.12 34 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.34 -0.13 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.92 -0.10 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.50 -0.08 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.09 -0.06 24 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 19.69 -0.04 22 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.30 -0.05 20 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.86 -0.16 18 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.68 -0.11 17 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 10.95 +0.25 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.98 -0.05 18 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 6.98 -0.06 16 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 5.44 -0.19 16 0 952 0
29JUN26 87.50 C 4.65 4.65 4.65 4.24 -0.14 16 2 572 0
29JUN26 90.00 C 0.00 0.00 0.00 3.34 -0.11 17 0 1,066 0
29JUN26 92.50 C 0.00 0.00 0.00 2.64 -0.08 17 0 966 0
29JUN26 95.00 C 0.00 0.00 0.00 2.09 -0.05 18 0 928 0
29JUN26 97.50 C 0.00 0.00 0.00 1.66 -0.04 18 0 87 0
29JUN26 100.00 C 0.00 0.00 0.00 1.33 -0.03 19 0 802 0
29JUN26 102.50 C 0.00 0.00 0.00 1.09 -0.01 19 0 35 0
29JUN26 105.00 C 0.00 0.00 0.00 0.88 -0.01 20 0 415 0
29JUN26 107.50 C 0.00 0.00 0.00 0.74 0.00 20 0 102 0
29JUN26 110.00 C 0.00 0.00 0.00 0.60 0.00 21 0 105 0
29JUN26 112.50 C 0.00 0.00 0.00 0.52 0.00 21 0 188 0
29JUN26 115.00 C 0.00 0.00 0.00 0.44 +0.01 22 0 113 0
29JUN26 117.50 C 0.00 0.00 0.00 0.38 +0.01 23 0 5 0
29JUN26 120.00 C 0.45 0.45 0.45 0.33 0.00 23 2 148 +2
29SEP26 52.50 C 0.00 0.00 0.00 34.26 -0.10 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.80 -0.11 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.35 -0.12 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.92 -0.10 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.50 -0.08 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.09 -0.06 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.69 -0.04 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.34 -0.21 19 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 14.86 -0.18 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.68 -0.19 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.95 +0.06 17 0 0 0
29SEP26 80.00 C 9.00 9.00 9.00 8.98 -0.14 16 50 70 -7
29SEP26 82.50 C 0.00 0.00 0.00 7.22 -0.36 16 0 420 0
29SEP26 85.00 C 0.00 0.00 0.00 5.92 -0.17 16 0 274 0
29SEP26 87.50 C 0.00 0.00 0.00 4.83 -0.20 16 0 106 0
29SEP26 90.00 C 0.00 0.00 0.00 3.94 -0.30 17 0 99 0
29SEP26 92.50 C 0.00 0.00 0.00 3.23 -0.36 17 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 2.74 -0.36 18 0 146 0
29SEP26 97.50 C 0.00 0.00 0.00 2.33 -0.34 18 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 1.95 -0.40 19 0 214 0
29SEP26 102.50 C 0.00 0.00 0.00 1.65 -0.41 19 0 104 0
29SEP26 105.00 C 0.00 0.00 0.00 1.40 -0.46 20 0 178 0
29SEP26 107.50 C 0.00 0.00 0.00 1.21 -0.46 20 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 1.03 -0.48 21 0 141 0
29SEP26 112.50 C 0.00 0.00 0.00 0.91 -0.48 21 0 120 0
29SEP26 115.00 C 0.00 0.00 0.00 0.79 -0.50 22 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.69 -0.49 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.62 -0.49 22 0 0 0
TOTAL CALL 7,939 93,775 +2,358
30OCT25 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT25 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 90 0
30OCT25 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30OCT25 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT25 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT25 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT25 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30OCT25 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 595 0
30OCT25 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 275 0
30OCT25 75.00 P 0.00 0.00 0.00 0.01 0.00 28 3 1,124 0
30OCT25 77.50 P 0.03 0.03 0.03 0.03 0.00 25 30 1,863 0
30OCT25 80.00 P 0.05 0.08 0.02 0.08 +0.01 21 74 2,384 -41
30OCT25 82.50 P 0.13 0.22 0.13 0.28 +0.04 19 1,948 6,498 +496
30OCT25 85.00 P 0.67 0.90 0.62 0.88 +0.14 16 1,269 4,092 +11
30OCT25 87.50 P 2.30 2.30 1.98 2.54 +0.16 18 31 1,470 +18
30OCT25 90.00 P 0.00 0.00 0.00 4.75 +0.31 19 0 1,577 0
30OCT25 92.50 P 0.00 0.00 0.00 7.20 +0.38 0 0 477 0
30OCT25 95.00 P 0.00 0.00 0.00 9.70 +0.40 0 0 0 0
30OCT25 97.50 P 0.00 0.00 0.00 12.20 +0.40 0 0 0 0
30OCT25 100.00 P 0.00 0.00 0.00 14.70 +0.40 0 0 50 0
30OCT25 102.50 P 0.00 0.00 0.00 17.20 +0.40 0 0 0 0
30OCT25 105.00 P 0.00 0.00 0.00 19.70 +0.40 0 0 0 0
30OCT25 107.50 P 0.00 0.00 0.00 22.20 +0.40 0 0 0 0
30OCT25 110.00 P 0.00 0.00 0.00 24.70 +0.40 0 0 0 0
30OCT25 112.50 P 0.00 0.00 0.00 27.20 +0.40 0 0 0 0
30OCT25 115.00 P 0.00 0.00 0.00 29.70 +0.40 0 0 0 0
30OCT25 117.50 P 0.00 0.00 0.00 32.20 +0.40 0 0 0 0
30OCT25 120.00 P 0.00 0.00 0.00 34.70 +0.40 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 27 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
27NOV25 72.50 P 0.00 0.00 0.00 0.03 +0.02 22 0 247 0
27NOV25 75.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 758 0
27NOV25 77.50 P 0.06 0.11 0.06 0.14 +0.06 19 85 685 -15
27NOV25 80.00 P 0.30 0.30 0.30 0.35 +0.14 18 4 3,509 -2
27NOV25 82.50 P 0.47 0.68 0.47 0.77 +0.22 17 458 3,422 +102
27NOV25 85.00 P 1.21 1.43 1.21 1.56 +0.29 16 934 2,273 -271
27NOV25 87.50 P 0.00 0.00 0.00 3.03 +0.20 16 0 743 0
27NOV25 90.00 P 0.00 0.00 0.00 5.05 +0.26 17 0 368 0
27NOV25 92.50 P 0.00 0.00 0.00 7.29 +0.27 18 0 16 0
27NOV25 95.00 P 0.00 0.00 0.00 9.70 +0.31 0 0 120 0
27NOV25 97.50 P 0.00 0.00 0.00 12.20 +0.37 0 0 60 0
27NOV25 100.00 P 0.00 0.00 0.00 14.70 +0.40 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 17.20 +0.40 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 19.70 +0.40 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 22.20 +0.40 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 24.70 +0.40 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 27.20 +0.40 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 29.70 +0.40 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 32.20 +0.40 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 34.70 +0.40 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 438 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1,517 0
30DEC25 70.00 P 0.07 0.09 0.07 0.03 +0.02 20 37 1,572 -2
30DEC25 72.50 P 0.00 0.00 0.00 0.07 +0.06 19 0 1,225 0
30DEC25 75.00 P 0.00 0.00 0.00 0.15 +0.11 18 0 2,024 0
30DEC25 77.50 P 0.00 0.00 0.00 0.30 +0.17 17 0 2,107 0
30DEC25 80.00 P 0.41 0.47 0.38 0.60 +0.23 16 50 4,073 +18
30DEC25 82.50 P 0.80 1.05 0.80 1.13 +0.23 16 410 2,722 +222
30DEC25 85.00 P 1.81 1.83 1.71 2.00 +0.20 15 296 2,706 0
30DEC25 87.50 P 3.06 3.06 3.06 3.56 +0.46 16 32 1,237 0
30DEC25 90.00 P 0.00 0.00 0.00 5.43 +0.38 17 0 1,807 0
30DEC25 92.50 P 0.00 0.00 0.00 7.55 +0.38 18 0 51 0
30DEC25 95.00 P 0.00 0.00 0.00 9.84 +0.39 19 0 122 0
30DEC25 97.50 P 0.00 0.00 0.00 12.24 +0.39 20 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 14.70 +0.39 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 17.20 +0.40 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.70 +0.40 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 22.20 +0.40 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.70 +0.40 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 27.20 +0.40 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.70 +0.40 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 32.20 +0.40 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.70 +0.40 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 180 0
29JAN26 70.00 P 0.09 0.10 0.09 0.05 +0.04 18 150 210 +150
29JAN26 72.50 P 0.00 0.00 0.00 0.11 +0.09 18 0 110 0
29JAN26 75.00 P 0.20 0.20 0.20 0.24 +0.16 17 6 38 0
29JAN26 77.50 P 0.31 0.31 0.31 0.46 +0.22 17 10 253 0
29JAN26 80.00 P 0.53 0.58 0.53 0.85 +0.29 16 13 597 0
29JAN26 82.50 P 1.10 1.37 1.10 1.47 +0.31 16 63 329 0
29JAN26 85.00 P 1.95 2.35 1.95 2.39 +0.29 15 181 332 +179
29JAN26 87.50 P 0.00 0.00 0.00 3.77 +0.37 16 0 230 0
29JAN26 90.00 P 0.00 0.00 0.00 5.63 +0.33 17 0 90 0
29JAN26 92.50 P 0.00 0.00 0.00 7.64 +0.30 17 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 9.86 +0.29 18 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 12.24 +0.33 18 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 14.70 +0.37 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 17.20 +0.40 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.70 +0.40 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.20 +0.40 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.70 +0.40 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.20 +0.40 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.70 +0.40 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 +0.02 21 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.09 +0.05 21 0 230 0
30MAR26 67.50 P 0.08 0.08 0.08 0.14 +0.06 20 63 430 -63
30MAR26 70.00 P 0.00 0.00 0.00 0.24 +0.10 19 0 488 0
30MAR26 72.50 P 0.00 0.00 0.00 0.39 +0.13 19 0 721 0
30MAR26 75.00 P 0.30 0.30 0.30 0.63 +0.17 18 5 2,333 0
30MAR26 77.50 P 0.53 0.56 0.53 0.98 +0.22 18 200 2,535 +200
30MAR26 80.00 P 0.88 0.88 0.88 1.48 +0.27 17 3 2,094 +3
30MAR26 82.50 P 1.59 1.82 1.59 2.16 +0.29 17 160 1,987 +91
30MAR26 85.00 P 2.61 2.84 2.53 3.05 +0.30 16 154 1,115 -4
30MAR26 87.50 P 3.93 3.93 3.87 4.24 +0.34 15 30 789 -30
30MAR26 90.00 P 5.43 5.43 5.40 6.06 +0.33 16 40 1,237 +40
30MAR26 92.50 P 0.00 0.00 0.00 8.00 +0.31 17 0 421 0
30MAR26 95.00 P 9.65 9.65 9.65 10.12 +0.31 18 60 130 +60
30MAR26 97.50 P 0.00 0.00 0.00 12.39 +0.33 18 0 37 0
30MAR26 100.00 P 14.20 14.20 14.19 14.75 +0.34 19 40 348 +40
30MAR26 102.50 P 0.00 0.00 0.00 17.20 +0.36 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.70 +0.40 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.20 +0.36 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.70 +0.40 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.20 +0.40 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.70 +0.40 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.20 +0.36 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.70 +0.40 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 +0.03 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 +0.07 19 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 +0.11 19 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.23 +0.16 18 0 62 0
29JUN26 67.50 P 0.00 0.00 0.00 0.37 +0.23 18 0 157 0
29JUN26 70.00 P 0.00 0.00 0.00 0.59 +0.31 18 0 749 0
29JUN26 72.50 P 0.00 0.00 0.00 0.89 +0.37 17 0 634 0
29JUN26 75.00 P 0.68 0.72 0.68 1.32 +0.44 17 41 1,043 0
29JUN26 77.50 P 1.39 1.39 1.39 1.88 +0.45 17 17 1,226 +17
29JUN26 80.00 P 1.90 2.12 1.90 2.60 +0.44 16 39 855 +33
29JUN26 82.50 P 2.91 3.11 2.91 3.50 +0.40 16 66 1,231 +65
29JUN26 85.00 P 4.24 4.36 4.20 4.61 +0.36 15 7 523 +2
29JUN26 87.50 P 5.50 5.50 5.50 5.92 +0.30 15 7 838 -7
29JUN26 90.00 P 7.36 7.36 7.36 7.87 +0.56 16 30 418 +18
29JUN26 92.50 P 0.00 0.00 0.00 9.79 +0.35 17 0 490 0
29JUN26 95.00 P 0.00 0.00 0.00 11.84 +0.67 17 0 252 0
29JUN26 97.50 P 0.00 0.00 0.00 13.98 +0.39 18 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 16.17 +0.66 18 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 18.00 +0.33 16 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 20.29 +0.24 15 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 22.57 +0.25 14 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 24.90 +0.25 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 27.24 +0.25 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 30.17 +0.81 22 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 32.57 +0.42 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.98 +0.42 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 +0.03 17 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 +0.07 17 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 +0.11 17 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.23 +0.16 16 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 0.37 +0.20 16 0 2 0
29SEP26 70.00 P 0.69 0.72 0.69 0.59 +0.23 16 210 349 +210
29SEP26 72.50 P 0.00 0.00 0.00 0.89 +0.19 15 0 327 0
29SEP26 75.00 P 0.00 0.00 0.00 1.32 +0.10 15 0 1,183 0
29SEP26 77.50 P 2.27 2.27 2.27 1.99 +0.06 15 1 626 0
29SEP26 80.00 P 3.33 3.33 3.33 2.93 +0.06 16 7 503 +7
29SEP26 82.50 P 4.39 4.39 4.30 4.09 +0.07 16 40 465 0
29SEP26 85.00 P 5.70 6.05 5.60 5.47 +0.08 16 113 373 +1
29SEP26 87.50 P 0.00 0.00 0.00 6.83 +0.08 16 0 250 0
29SEP26 90.00 P 0.00 0.00 0.00 8.56 +0.04 17 0 13 0
29SEP26 92.50 P 0.00 0.00 0.00 10.42 +0.02 17 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 12.38 -0.04 18 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.46 -0.04 18 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.10 +0.43 21 0 76 0
29SEP26 102.50 P 0.00 0.00 0.00 19.37 +0.51 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.68 +0.55 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.04 +0.06 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.42 +0.14 25 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 28.83 +0.76 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.15 +0.73 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.48 +0.70 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.83 +0.28 28 0 40 0
TOTAL PUT 7,417 86,791 +1,548
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$ 9.04
30OCT25 6.50 C 0.00 0.00 0.00 2.57 -0.09 98 0 0 0
30OCT25 6.75 C 0.00 0.00 0.00 2.32 -0.09 89 0 0 0
30OCT25 7.00 C 0.00 0.00 0.00 2.07 -0.09 79 0 0 0
30OCT25 7.25 C 0.00 0.00 0.00 1.82 -0.09 70 0 0 0
30OCT25 7.50 C 0.00 0.00 0.00 1.57 -0.09 61 0 0 0
30OCT25 7.75 C 0.00 0.00 0.00 1.32 -0.09 52 0 159 0
30OCT25 8.00 C 0.00 0.00 0.00 1.08 -0.07 47 0 50 0
30OCT25 8.25 C 0.00 0.00 0.00 0.83 -0.10 38 0 0 0
30OCT25 8.50 C 0.00 0.00 0.00 0.61 -0.07 36 0 65 0
30OCT25 8.75 C 0.50 0.50 0.50 0.42 -0.07 35 31 77 0
30OCT25 9.00 C 0.28 0.29 0.28 0.27 -0.05 35 4 598 +2
30OCT25 9.25 C 0.17 0.17 0.16 0.16 -0.04 35 11 440 +6
30OCT25 9.50 C 0.14 0.14 0.10 0.09 -0.03 36 38 496 -5
30OCT25 9.75 C 0.06 0.06 0.06 0.05 -0.02 37 27 909 -27
30OCT25 10.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,751 0
30OCT25 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,842 0
30OCT25 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,210 0
30OCT25 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,405 0
30OCT25 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 112 0
30OCT25 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 65 0
30OCT25 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT25 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30OCT25 14.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30OCT25 14.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30OCT25 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 150 0
27NOV25 6.50 C 0.00 0.00 0.00 2.60 -0.08 61 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.39 -0.04 66 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.07 -0.11 32 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.86 -0.07 46 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.59 -0.10 34 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.33 -0.12 25 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.13 -0.08 32 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 0.93 -0.08 33 0 0 0
27NOV25 8.50 C 0.73 0.73 0.73 0.72 -0.07 31 1 12 -1
27NOV25 8.75 C 0.00 0.00 0.00 0.57 -0.05 32 0 18 0
27NOV25 9.00 C 0.00 0.00 0.00 0.41 -0.07 30 0 330 0
27NOV25 9.25 C 0.38 0.38 0.32 0.31 -0.05 32 33 315 0
27NOV25 9.50 C 0.27 0.27 0.23 0.21 -0.06 31 43 200 -37
27NOV25 9.75 C 0.00 0.00 0.00 0.15 -0.04 31 0 803 0
27NOV25 10.00 C 0.13 0.14 0.13 0.10 -0.03 31 21 853 +21
27NOV25 10.50 C 0.09 0.09 0.09 0.04 -0.02 31 78 97 +31
27NOV25 11.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 1,247 0
27NOV25 11.50 C 0.03 0.03 0.03 0.01 0.00 35 8 289 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.38 -0.10 63 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.35 -0.03 93 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.26 -0.03 93 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.08 -0.11 55 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.83 -0.11 48 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.59 -0.10 53 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.35 -0.09 53 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.12 -0.07 55 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.92 -0.03 62 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.63 -0.07 48 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.39 -0.06 45 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.11 -0.10 33 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.87 -0.10 32 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.68 -0.05 37 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.45 -0.05 35 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.21 -0.05 31 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.01 -0.07 30 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.84 -0.03 30 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.67 -0.04 29 0 123 0
30DEC25 9.00 C 0.56 0.59 0.53 0.54 -0.03 30 5 386 -5
30DEC25 9.25 C 0.47 0.47 0.47 0.41 -0.05 29 15 473 +15
30DEC25 9.50 C 0.35 0.35 0.35 0.32 -0.05 29 12 1,388 +12
30DEC25 9.75 C 0.30 0.30 0.30 0.24 -0.04 29 6 2,522 0
30DEC25 10.00 C 0.00 0.00 0.00 0.18 -0.03 29 0 954 0
30DEC25 10.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 273 0
30DEC25 11.00 C 0.10 0.10 0.10 0.05 -0.01 30 64 60 0
30DEC25 11.50 C 0.00 0.00 0.00 0.03 0.00 31 0 105 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 300 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 230 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 2.63 -0.09 36 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.39 -0.09 35 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.19 -0.05 39 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.96 -0.05 37 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.73 -0.05 35 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.51 -0.05 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.25 -0.11 27 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.11 -0.06 31 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.88 -0.11 27 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.75 -0.06 28 0 324 0
29JAN26 9.00 C 0.00 0.00 0.00 0.62 -0.05 28 0 107 0
29JAN26 9.25 C 0.00 0.00 0.00 0.51 -0.06 29 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.41 -0.06 29 0 0 0
29JAN26 9.75 C 0.35 0.35 0.35 0.33 -0.05 29 6 6 +6
29JAN26 10.00 C 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 12 0
29JAN26 11.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 10 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 0.00 31 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR26 5.75 C 0.00 0.00 0.00 3.44 -0.05 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.21 -0.04 44 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.98 -0.03 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.74 -0.03 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.49 -0.04 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.25 -0.05 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.03 -0.04 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.73 -0.13 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.59 -0.06 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.41 -0.05 29 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.23 -0.05 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.07 -0.04 29 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.92 -0.01 29 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.78 -0.02 28 0 258 0
30MAR26 9.25 C 0.00 0.00 0.00 0.66 -0.03 28 0 103 0
30MAR26 9.50 C 0.54 0.54 0.54 0.55 -0.03 28 3 122 +3
30MAR26 9.75 C 0.00 0.00 0.00 0.46 -0.04 28 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.38 -0.03 28 0 1,975 0
30MAR26 10.50 C 0.00 0.00 0.00 0.25 -0.03 27 0 243 0
30MAR26 11.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 13 0
30MAR26 11.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 220 0
30MAR26 12.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 145 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 0.00 28 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.74 -0.08 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.51 -0.08 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.28 -0.09 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.06 -0.09 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.85 -0.10 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.66 -0.09 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.47 -0.09 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.31 -0.08 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.17 -0.06 27 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.03 -0.05 27 0 85 0
29JUN26 9.00 C 0.00 0.00 0.00 0.87 -0.08 26 0 38 0
29JUN26 9.25 C 0.00 0.00 0.00 0.74 -0.06 25 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.67 -0.04 26 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.57 -0.03 26 0 5 0
29JUN26 10.00 C 0.54 0.54 0.54 0.49 -0.05 26 10 17 -3
29JUN26 10.50 C 0.00 0.00 0.00 0.35 -0.03 26 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 0.00 27 0 5 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 0.00 26 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 27 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 27 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.75 -0.09 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.52 -0.10 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.30 -0.10 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.09 -0.11 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.90 -0.11 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.74 -0.08 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.58 -0.07 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.43 -0.06 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.29 -0.04 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.16 -0.03 27 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 1.05 -0.01 27 0 3 0
29SEP26 9.25 C 0.00 0.00 0.00 0.94 +0.02 28 0 65 0
29SEP26 9.50 C 0.00 0.00 0.00 0.84 +0.01 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.75 0.00 28 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 0.00 28 0 8 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 +0.02 28 0 5 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 +0.04 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 +0.04 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 +0.04 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 +0.04 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 20 0
TOTAL CALL 416 25,413 +18
30OCT25 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT25 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT25 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT25 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30OCT25 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30OCT25 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
30OCT25 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 266 0
30OCT25 8.50 P 0.04 0.04 0.04 0.05 +0.02 34 10 1,332 -10
30OCT25 8.75 P 0.10 0.10 0.10 0.11 +0.03 34 22 769 +19
30OCT25 9.00 P 0.21 0.21 0.19 0.21 +0.04 34 5 400 +2
30OCT25 9.25 P 0.00 0.00 0.00 0.37 +0.07 37 0 499 0
30OCT25 9.50 P 0.00 0.00 0.00 0.53 +0.07 34 0 768 0
30OCT25 9.75 P 0.00 0.00 0.00 0.75 +0.08 37 0 750 0
30OCT25 10.00 P 0.00 0.00 0.00 0.97 +0.07 34 0 578 0
30OCT25 10.50 P 0.00 0.00 0.00 1.47 +0.10 47 0 196 0
30OCT25 11.00 P 0.00 0.00 0.00 1.96 +0.08 0 0 70 0
30OCT25 11.50 P 0.00 0.00 0.00 2.46 +0.11 0 0 0 0
30OCT25 12.00 P 0.00 0.00 0.00 2.96 +0.11 0 0 0 0
30OCT25 12.50 P 0.00 0.00 0.00 3.46 +0.11 0 0 0 0
30OCT25 13.00 P 0.00 0.00 0.00 3.96 +0.11 0 0 0 0
30OCT25 13.50 P 0.00 0.00 0.00 4.46 +0.11 0 0 0 0
30OCT25 14.00 P 0.00 0.00 0.00 4.96 +0.11 0 0 0 0
30OCT25 14.50 P 0.00 0.00 0.00 5.46 +0.11 0 0 0 0
30OCT25 15.00 P 0.00 0.00 0.00 5.96 +0.11 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV25 7.75 P 0.00 0.00 0.00 0.03 0.00 32 0 100 0
27NOV25 8.00 P 0.04 0.04 0.04 0.05 +0.01 31 60 131 +60
27NOV25 8.25 P 0.00 0.00 0.00 0.08 0.00 29 0 304 0
27NOV25 8.50 P 0.14 0.14 0.14 0.14 +0.01 30 200 154 -180
27NOV25 8.75 P 0.00 0.00 0.00 0.23 +0.03 30 0 218 0
27NOV25 9.00 P 0.32 0.32 0.32 0.34 +0.03 31 20 543 +20
27NOV25 9.25 P 0.00 0.00 0.00 0.49 +0.05 32 0 462 0
27NOV25 9.50 P 0.00 0.00 0.00 0.65 +0.05 32 0 1,061 0
27NOV25 9.75 P 0.00 0.00 0.00 0.84 +0.06 32 0 847 0
27NOV25 10.00 P 0.00 0.00 0.00 1.05 +0.07 34 0 512 0
27NOV25 10.50 P 0.00 0.00 0.00 1.50 +0.08 36 0 375 0
27NOV25 11.00 P 0.00 0.00 0.00 1.96 +0.05 0 0 11 0
27NOV25 11.50 P 0.00 0.00 0.00 2.46 +0.11 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.96 +0.11 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.46 +0.11 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.96 +0.11 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.47 +0.12 65 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.96 +0.11 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 5.46 +0.11 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 5.96 +0.11 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 29 4 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 105 0
30DEC25 7.75 P 0.04 0.04 0.04 0.05 +0.01 27 100 382 +100
30DEC25 8.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 299 0
30DEC25 8.25 P 0.00 0.00 0.00 0.14 +0.02 28 0 532 0
30DEC25 8.50 P 0.00 0.00 0.00 0.21 +0.03 28 0 475 0
30DEC25 8.75 P 0.00 0.00 0.00 0.30 +0.04 28 0 675 0
30DEC25 9.00 P 0.00 0.00 0.00 0.41 +0.04 28 0 389 0
30DEC25 9.25 P 0.00 0.00 0.00 0.58 +0.08 30 0 2,350 0
30DEC25 9.50 P 0.00 0.00 0.00 0.72 +0.05 29 0 686 0
30DEC25 9.75 P 0.00 0.00 0.00 0.86 +0.02 27 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 1.05 +0.06 26 0 473 0
30DEC25 10.50 P 0.00 0.00 0.00 1.53 +0.08 32 0 6 0
30DEC25 11.00 P 0.00 0.00 0.00 2.01 +0.09 36 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 2.46 +0.11 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.96 +0.11 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.46 +0.11 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.96 +0.11 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.47 +0.12 52 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.96 +0.11 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.47 +0.12 59 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.97 +0.12 63 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.46 +0.11 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.96 +0.11 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 29 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.09 +0.01 28 0 8 0
29JAN26 8.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 6 0
29JAN26 8.25 P 0.00 0.00 0.00 0.20 +0.02 28 0 28 0
29JAN26 8.50 P 0.00 0.00 0.00 0.27 +0.02 28 0 11 0
29JAN26 8.75 P 0.00 0.00 0.00 0.37 +0.03 28 0 283 0
29JAN26 9.00 P 0.00 0.00 0.00 0.48 +0.04 28 0 475 0
29JAN26 9.25 P 0.00 0.00 0.00 0.62 +0.04 28 0 111 0
29JAN26 9.50 P 0.00 0.00 0.00 0.77 +0.02 28 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.92 +0.04 27 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.14 +0.08 29 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.53 +0.08 28 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.03 +0.11 33 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.46 +0.10 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.96 +0.11 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.46 +0.11 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.96 - 0 0 0 -
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 27 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 88 0
30MAR26 7.75 P 0.10 0.12 0.10 0.15 +0.02 27 45 60 -15
30MAR26 8.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 239 0
30MAR26 8.25 P 0.00 0.00 0.00 0.27 +0.03 27 0 230 0
30MAR26 8.50 P 0.00 0.00 0.00 0.36 +0.04 27 0 382 0
30MAR26 8.75 P 0.00 0.00 0.00 0.46 +0.05 27 0 241 0
30MAR26 9.00 P 0.54 0.54 0.54 0.57 +0.05 26 20 255 +20
30MAR26 9.25 P 0.00 0.00 0.00 0.70 +0.04 26 0 187 0
30MAR26 9.50 P 0.00 0.00 0.00 0.85 +0.04 26 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 1.00 +0.02 26 0 1,502 0
30MAR26 10.00 P 0.00 0.00 0.00 1.19 +0.03 27 0 37 0
30MAR26 10.50 P 0.00 0.00 0.00 1.58 +0.04 27 0 11 0
30MAR26 11.00 P 0.00 0.00 0.00 2.03 +0.11 28 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 2.47 +0.10 26 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.96 +0.11 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.48 +0.13 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.96 +0.11 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.47 +0.12 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.96 +0.11 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.47 +0.12 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.97 +0.12 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 +0.01 26 0 19 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 139 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 0.00 25 0 24 0
29JUN26 7.50 P 0.00 0.00 0.00 0.18 +0.01 25 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.25 +0.02 26 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.33 +0.03 26 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.41 +0.03 26 0 27 0
29JUN26 8.50 P 0.00 0.00 0.00 0.51 +0.04 26 0 73 0
29JUN26 8.75 P 0.00 0.00 0.00 0.63 +0.05 26 0 20 0
29JUN26 9.00 P 0.00 0.00 0.00 0.76 +0.05 27 0 251 0
29JUN26 9.25 P 0.00 0.00 0.00 0.88 +0.03 26 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.05 +0.08 27 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.21 +0.06 27 0 18 0
29JUN26 10.00 P 0.00 0.00 0.00 1.38 +0.10 27 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.76 +0.12 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.17 +0.14 29 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.60 +0.16 29 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.05 +0.16 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.51 +0.15 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.99 +0.14 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.47 +0.12 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.96 +0.11 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.47 +0.12 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.97 +0.12 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.04 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 +0.04 28 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 +0.05 28 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 +0.06 28 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.33 +0.09 29 0 51 0
29SEP26 7.75 P 0.39 0.39 0.39 0.40 +0.09 29 1 93 +1
29SEP26 8.00 P 0.00 0.00 0.00 0.49 +0.11 29 0 190 0
29SEP26 8.25 P 0.00 0.00 0.00 0.59 +0.12 29 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 0.70 +0.13 29 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 0.82 +0.14 29 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.95 +0.15 29 0 25 0
29SEP26 9.25 P 0.00 0.00 0.00 1.09 +0.16 29 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.24 +0.17 29 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.40 +0.18 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.57 +0.19 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.93 +0.20 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.32 +0.22 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.73 +0.22 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.17 +0.23 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.62 +0.24 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.10 +0.24 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.60 +0.25 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.11 +0.26 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.58 +0.23 42 0 0 0
TOTAL PUT 487 24,386 +17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 11.13
30OCT25 8.00 C 0.00 0.00 0.00 3.17 -0.31 101 0 0 0
30OCT25 8.25 C 0.00 0.00 0.00 2.89 -0.34 0 0 0 0
30OCT25 8.50 C 0.00 0.00 0.00 2.68 -0.30 90 0 0 0
30OCT25 8.75 C 0.00 0.00 0.00 2.39 -0.34 0 0 0 0
30OCT25 9.00 C 0.00 0.00 0.00 2.14 -0.34 0 0 0 0
30OCT25 9.25 C 0.00 0.00 0.00 1.91 -0.32 56 0 10 0
30OCT25 9.50 C 0.00 0.00 0.00 1.64 -0.34 0 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 1.39 -0.34 0 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 1.15 -0.34 30 0 0 0
30OCT25 10.50 C 0.00 0.00 0.00 0.70 -0.32 32 0 40 0
30OCT25 11.00 C 0.41 0.41 0.38 0.33 -0.23 30 6 217 +3
30OCT25 11.50 C 0.13 0.13 0.12 0.12 -0.13 30 12 795 +6
30OCT25 12.00 C 0.06 0.06 0.05 0.04 -0.05 32 17 544 0
30OCT25 12.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 475 0
30OCT25 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 275 0
30OCT25 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30OCT25 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 230 0
30OCT25 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30OCT25 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30OCT25 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT25 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
30OCT25 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
30OCT25 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.89 -0.36 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.68 -0.32 43 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.47 -0.29 50 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.20 -0.31 41 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 1.96 -0.30 38 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.72 -0.30 36 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.46 -0.32 29 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 1.27 -0.27 33 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 0.84 -0.27 29 0 49 0
27NOV25 11.00 C 0.74 0.74 0.74 0.52 -0.21 28 30 68 -30
27NOV25 11.50 C 0.45 0.45 0.45 0.30 -0.15 29 40 479 -38
27NOV25 12.00 C 0.00 0.00 0.00 0.16 -0.10 29 0 713 0
27NOV25 12.50 C 0.00 0.00 0.00 0.08 -0.05 30 0 216 0
27NOV25 13.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 270 0
27NOV25 13.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 50 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.17 -0.34 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.92 -0.35 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.68 -0.34 48 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.43 -0.34 42 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.18 -0.34 30 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.93 -0.34 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.68 -0.34 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.44 -0.34 35 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.19 -0.34 30 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.94 -0.34 25 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.70 -0.34 29 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 2.47 -0.32 32 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.28 -0.27 38 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.03 -0.28 34 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.81 -0.27 34 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.59 -0.26 32 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.34 -0.29 28 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.99 -0.27 29 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 0.68 -0.21 28 0 75 0
30DEC25 11.50 C 0.00 0.00 0.00 0.46 -0.15 29 0 270 0
30DEC25 12.00 C 0.00 0.00 0.00 0.29 -0.13 29 0 345 0
30DEC25 12.50 C 0.00 0.00 0.00 0.18 -0.08 29 0 499 0
30DEC25 13.00 C 0.00 0.00 0.00 0.10 -0.06 28 0 913 0
30DEC25 13.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 293 0
30DEC25 14.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 44 0
30DEC25 14.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 354 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 20 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.97 -0.34 26 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.79 -0.28 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.55 -0.28 35 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.28 -0.31 30 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.11 -0.25 34 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.89 -0.25 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.68 -0.24 32 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.39 -0.33 25 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.09 -0.27 28 0 30 0
29JAN26 11.00 C 0.88 0.88 0.88 0.80 -0.21 28 43 205 0
29JAN26 11.50 C 0.00 0.00 0.00 0.58 -0.16 29 0 222 0
29JAN26 12.00 C 0.00 0.00 0.00 0.40 -0.13 29 0 20 0
29JAN26 12.50 C 0.00 0.00 0.00 0.27 -0.10 29 0 371 0
29JAN26 13.00 C 0.00 0.00 0.00 0.17 -0.08 28 0 251 0
29JAN26 13.50 C 0.00 0.00 0.00 0.11 -0.05 29 0 16 0
29JAN26 14.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.22 -0.35 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.98 -0.34 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.73 -0.34 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.49 -0.34 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.24 -0.34 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.00 -0.34 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.76 -0.34 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.52 -0.33 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.24 -0.38 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.01 -0.37 14 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.87 -0.28 33 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.58 -0.34 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.43 -0.27 32 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.23 -0.25 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.02 -0.25 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.83 -0.24 30 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.60 -0.28 28 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.28 -0.25 28 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.00 -0.22 28 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.76 -0.20 28 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.59 -0.15 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.44 -0.12 29 0 2,860 0
30MAR26 13.00 C 0.00 0.00 0.00 0.32 -0.10 28 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.23 -0.08 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.16 -0.07 28 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.11 -0.06 28 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.62 -0.32 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.40 -0.30 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.19 -0.29 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.98 -0.27 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.73 -0.31 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.58 -0.25 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.38 -0.24 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.19 -0.23 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.01 -0.23 30 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.80 -0.26 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.49 -0.24 29 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.26 -0.17 30 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 0.99 -0.18 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.82 -0.13 29 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.65 -0.12 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.51 -0.10 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.40 -0.08 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.31 -0.07 29 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 -0.05 29 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 -0.04 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 3.19 -0.31 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.98 -0.30 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.78 -0.29 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.61 -0.25 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.45 -0.22 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.20 -0.28 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.06 -0.24 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.90 -0.23 29 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.61 -0.20 29 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.37 -0.16 30 0 17 0
29SEP26 11.50 C 1.20 1.20 1.15 1.15 -0.13 30 3 2 -1
29SEP26 12.00 C 0.00 0.00 0.00 0.94 -0.13 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.80 -0.09 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.66 -0.07 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.54 -0.06 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 -0.05 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 -0.04 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.01 30 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
TOTAL CALL 151 13,934 -60
30OCT25 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT25 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT25 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT25 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30OCT25 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30OCT25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30OCT25 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30OCT25 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 59 0
30OCT25 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 193 0
30OCT25 10.50 P 0.00 0.00 0.00 0.05 +0.03 30 0 478 0
30OCT25 11.00 P 0.10 0.10 0.10 0.19 +0.11 30 5 1,133 +5
30OCT25 11.50 P 0.00 0.00 0.00 0.49 +0.22 32 0 701 0
30OCT25 12.00 P 0.00 0.00 0.00 0.90 +0.29 32 0 359 0
30OCT25 12.50 P 0.00 0.00 0.00 1.41 +0.37 47 0 140 0
30OCT25 13.00 P 0.00 0.00 0.00 1.87 +0.34 0 0 0 0
30OCT25 13.50 P 0.00 0.00 0.00 2.37 +0.34 0 0 0 0
30OCT25 14.00 P 0.00 0.00 0.00 2.87 +0.34 0 0 0 0
30OCT25 14.50 P 0.00 0.00 0.00 3.37 +0.34 0 0 0 0
30OCT25 15.00 P 0.00 0.00 0.00 3.94 +0.41 107 0 0 0
30OCT25 15.50 P 0.00 0.00 0.00 4.43 +0.40 112 0 0 0
30OCT25 16.00 P 0.00 0.00 0.00 4.89 +0.36 102 0 0 0
30OCT25 16.50 P 0.00 0.00 0.00 5.37 +0.34 0 0 0 0
30OCT25 17.00 P 0.00 0.00 0.00 5.87 +0.34 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
27NOV25 9.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
27NOV25 9.75 P 0.00 0.00 0.00 0.04 +0.02 29 0 19 0
27NOV25 10.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 175 0
27NOV25 10.50 P 0.15 0.17 0.15 0.17 +0.07 29 5 257 +5
27NOV25 11.00 P 0.36 0.36 0.36 0.35 +0.13 28 3 631 +3
27NOV25 11.50 P 0.59 0.59 0.59 0.64 +0.20 30 1 811 0
27NOV25 12.00 P 0.00 0.00 0.00 1.00 +0.25 30 0 307 0
27NOV25 12.50 P 0.00 0.00 0.00 1.45 +0.33 34 0 248 0
27NOV25 13.00 P 0.00 0.00 0.00 1.87 +0.31 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.44 +0.41 46 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.87 +0.34 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.45 +0.42 59 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.94 +0.41 64 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.43 +0.40 67 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.89 +0.36 62 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.37 +0.34 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.87 +0.34 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.07 +0.03 29 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.10 +0.04 29 0 291 0
30DEC25 10.00 P 0.00 0.00 0.00 0.15 +0.05 29 0 502 0
30DEC25 10.50 P 0.00 0.00 0.00 0.29 +0.10 29 0 412 0
30DEC25 11.00 P 0.00 0.00 0.00 0.48 +0.14 28 0 704 0
30DEC25 11.50 P 0.00 0.00 0.00 0.75 +0.18 28 0 182 0
30DEC25 12.00 P 0.00 0.00 0.00 1.11 +0.24 30 0 145 0
30DEC25 12.50 P 0.00 0.00 0.00 1.46 +0.25 27 0 959 0
30DEC25 13.00 P 0.00 0.00 0.00 1.97 +0.35 34 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 2.44 +0.38 36 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.87 +0.33 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.45 +0.42 46 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.94 +0.41 50 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.43 +0.40 52 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.89 +0.36 50 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.37 +0.34 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.87 +0.34 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 6 0
29JAN26 9.75 P 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
29JAN26 10.00 P 0.20 0.20 0.20 0.22 +0.07 29 5 20 +5
29JAN26 10.50 P 0.00 0.00 0.00 0.37 +0.11 29 0 0 0
29JAN26 11.00 P 0.55 0.55 0.55 0.57 +0.15 28 2 260 0
29JAN26 11.50 P 0.00 0.00 0.00 0.85 +0.19 29 0 380 0
29JAN26 12.00 P 0.00 0.00 0.00 1.20 +0.25 30 0 100 0
29JAN26 12.50 P 0.00 0.00 0.00 1.58 +0.29 31 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.97 +0.30 29 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.44 +0.34 32 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.94 +0.38 36 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.45 +0.42 41 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.94 +0.41 43 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.43 +0.40 46 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.89 +0.36 44 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.15 +0.04 28 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.20 +0.05 28 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.26 +0.06 28 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.32 +0.06 28 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.48 +0.08 28 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.69 +0.10 27 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.97 +0.14 28 0 5 0
30MAR26 12.00 P 0.00 0.00 0.00 1.26 +0.15 27 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.69 +0.26 30 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.09 +0.30 31 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.53 +0.34 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.94 +0.32 30 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.45 +0.38 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.94 +0.40 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.43 +0.40 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.93 +0.40 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.37 +0.34 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.87 +0.34 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 +0.02 29 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 +0.04 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.17 +0.04 29 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 +0.06 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.28 +0.06 29 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.33 +0.06 28 0 0 0
29JUN26 9.50 P 0.35 0.35 0.35 0.40 +0.07 28 3 3 +3
29JUN26 9.75 P 0.00 0.00 0.00 0.48 +0.07 28 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.57 +0.09 28 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.78 +0.11 28 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.02 +0.12 28 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 1.30 +0.14 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.61 +0.15 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.97 +0.19 28 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.35 +0.21 28 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.69 +0.18 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.10 +0.19 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.59 +0.26 27 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.03 +0.26 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.48 +0.27 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.94 +0.28 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.41 +0.29 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.89 +0.30 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 +0.06 30 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.07 30 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 +0.09 30 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 +0.09 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 +0.12 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.55 +0.10 29 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.67 +0.14 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 +0.12 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.95 +0.14 29 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 1.20 +0.16 29 0 35 0
29SEP26 11.50 P 0.00 0.00 0.00 1.48 +0.17 29 0 100 0
29SEP26 12.00 P 0.00 0.00 0.00 1.80 +0.20 29 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 2.15 +0.23 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.53 +0.26 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.93 +0.29 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.33 +0.30 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.84 +0.41 33 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 4.27 +0.41 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.69 +0.40 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.03 +0.30 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.61 +0.43 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.97 +0.33 30 0 0 0
TOTAL PUT 24 11,469 +21
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$ 50.40
30OCT25 39.00 C 0.00 0.00 0.00 11.40 -0.40 0 0 0 0
30OCT25 40.00 C 0.00 0.00 0.00 10.51 -0.29 64 0 0 0
30OCT25 41.00 C 0.00 0.00 0.00 9.74 -0.07 81 0 0 0
30OCT25 42.00 C 0.00 0.00 0.00 8.57 -0.24 60 0 0 0
30OCT25 43.00 C 0.00 0.00 0.00 7.68 -0.13 62 0 0 0
30OCT25 44.00 C 0.00 0.00 0.00 6.46 -0.35 28 0 0 0
30OCT25 45.00 C 0.00 0.00 0.00 5.44 -0.37 0 0 0 0
30OCT25 46.00 C 0.00 0.00 0.00 4.48 -0.35 25 0 0 0
30OCT25 47.00 C 0.00 0.00 0.00 3.53 -0.33 25 0 0 0
30OCT25 48.00 C 0.00 0.00 0.00 2.64 -0.30 25 0 15 0
30OCT25 49.00 C 0.00 0.00 0.00 1.81 -0.37 23 0 171 0
30OCT25 50.00 C 1.50 1.50 1.05 1.16 -0.30 24 37 751 +20
30OCT25 52.50 C 0.26 0.28 0.26 0.27 -0.10 24 90 1,902 -40
30OCT25 55.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 2,628 0
30OCT25 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,118 0
30OCT25 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 456 0
30OCT25 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 299 0
30OCT25 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 175 0
30OCT25 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 231 0
30OCT25 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
30OCT25 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30OCT25 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
27NOV25 41.00 C 0.00 0.00 0.00 9.80 -0.12 44 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 8.66 -0.27 32 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 7.84 -0.10 37 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 6.82 -0.15 32 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 5.88 -0.14 30 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 4.85 -0.26 25 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 4.14 -0.10 27 0 26 0
27NOV25 48.00 C 0.00 0.00 0.00 3.26 -0.24 25 0 9 0
27NOV25 49.00 C 0.00 0.00 0.00 2.56 -0.22 24 0 32 0
27NOV25 50.00 C 1.92 1.92 1.92 1.98 -0.17 24 4 101 0
27NOV25 52.50 C 0.92 0.97 0.90 0.96 -0.03 25 1,156 1,533 +403
27NOV25 55.00 C 0.43 0.43 0.40 0.39 +0.01 25 280 1,851 -175
27NOV25 57.50 C 0.22 0.22 0.19 0.13 +0.01 25 118 946 +72
27NOV25 60.00 C 0.00 0.00 0.00 0.04 0.00 25 0 212 0
27NOV25 62.50 C 0.06 0.06 0.06 0.01 0.00 25 30 125 -15
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 275 0
27NOV25 67.50 C 0.03 0.03 0.03 0.01 0.00 33 75 155 +31
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 29.00 C 0.00 0.00 0.00 21.60 -0.36 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.55 -0.42 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.62 -0.35 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.64 -0.34 39 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 17.73 -0.26 49 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.90 -0.10 56 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 15.73 -0.27 42 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 14.66 -0.35 26 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 13.52 -0.50 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.53 -0.50 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 11.69 -0.35 24 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 10.56 -0.49 0 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 9.84 -0.24 29 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 9.05 -0.06 33 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 8.09 -0.07 31 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.12 -0.11 28 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 6.08 -0.26 24 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 5.38 -0.11 26 0 142 0
30DEC25 47.00 C 0.00 0.00 0.00 4.36 -0.34 22 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 3.79 -0.17 24 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 3.10 -0.24 23 0 205 0
30DEC25 50.00 C 2.50 2.50 2.50 2.54 -0.19 23 1 453 0
30DEC25 52.50 C 1.42 1.43 1.40 1.53 -0.04 24 53 1,036 -17
30DEC25 55.00 C 0.81 0.84 0.81 0.81 0.00 24 5,005 2,719 -3,104
30DEC25 57.50 C 0.50 0.50 0.48 0.39 +0.01 24 310 1,633 -64
30DEC25 60.00 C 0.32 0.32 0.31 0.17 +0.01 24 59 977 +15
30DEC25 62.50 C 0.00 0.00 0.00 0.07 0.00 24 0 112 0
30DEC25 65.00 C 0.00 0.00 0.00 0.03 0.00 24 0 98 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 262 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 81 0
29JAN26 41.00 C 0.00 0.00 0.00 10.21 -0.04 32 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.05 -0.26 25 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.28 -0.12 28 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.12 -0.39 21 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 6.22 -0.44 21 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 5.56 -0.30 23 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 4.98 -0.12 25 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.18 -0.22 23 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 3.51 -0.23 23 0 43 0
29JAN26 50.00 C 0.00 0.00 0.00 2.96 -0.20 23 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 1.89 -0.13 23 0 31 0
29JAN26 55.00 C 1.18 1.18 1.18 1.14 -0.08 24 5,001 5,090 +5,001
29JAN26 57.50 C 0.00 0.00 0.00 0.63 -0.04 24 0 151 0
29JAN26 60.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 160 0
29JAN26 62.50 C 0.34 0.34 0.34 0.17 0.00 24 15 15 +15
29JAN26 65.00 C 0.21 0.21 0.21 0.08 0.00 24 5 18 +5
29JAN26 67.50 C 0.00 0.00 0.00 0.04 0.00 24 0 6 0
29JAN26 70.00 C 0.00 0.00 0.00 0.02 0.00 24 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.72 -0.51 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 19.86 -0.38 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.87 -0.39 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.04 -0.23 35 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.90 -0.39 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.73 -0.58 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.20 -0.14 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.91 -0.45 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.01 -0.39 18 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 12.05 -0.39 19 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 11.12 -0.38 20 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.21 -0.37 21 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 9.31 -0.36 21 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 8.43 -0.37 21 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 7.54 -0.41 20 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 7.00 -0.14 23 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 6.27 -0.11 23 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 5.58 -0.08 23 0 61 0
30MAR26 48.00 C 0.00 0.00 0.00 4.94 -0.04 23 0 7 0
30MAR26 49.00 C 4.36 4.36 4.36 4.34 -0.02 23 100 131 0
30MAR26 50.00 C 0.00 0.00 0.00 3.80 -0.05 23 0 2,850 0
30MAR26 52.50 C 0.00 0.00 0.00 2.65 +0.06 23 0 2,088 0
30MAR26 55.00 C 0.00 0.00 0.00 1.79 +0.09 23 0 670 0
30MAR26 57.50 C 0.00 0.00 0.00 1.17 +0.10 23 0 164 0
30MAR26 60.00 C 0.00 0.00 0.00 0.74 +0.09 23 0 205 0
30MAR26 62.50 C 0.00 0.00 0.00 0.45 +0.07 23 0 211 0
30MAR26 65.00 C 0.48 0.48 0.48 0.27 +0.06 23 10 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.16 +0.04 23 0 89 0
30MAR26 70.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 45 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 203 0
29JUN26 35.00 C 0.00 0.00 0.00 16.19 -0.32 24 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.20 -0.35 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.17 -0.42 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.23 -0.41 17 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.31 -0.39 19 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.38 -0.40 19 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 10.48 -0.40 20 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 9.61 -0.40 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.76 -0.40 20 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 8.26 -0.08 23 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 7.51 -0.05 23 0 7 0
29JUN26 46.00 C 0.00 0.00 0.00 6.81 -0.01 23 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 6.15 +0.03 23 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 5.53 +0.06 23 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 4.95 +0.10 23 0 5 0
29JUN26 50.00 C 0.00 0.00 0.00 4.42 +0.06 23 0 285 0
29JUN26 52.50 C 0.00 0.00 0.00 3.27 +0.18 23 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 2.36 +0.20 23 0 306 0
29JUN26 57.50 C 0.00 0.00 0.00 1.68 +0.20 23 0 100 0
29JUN26 60.00 C 0.00 0.00 0.00 1.16 +0.18 23 0 29 0
29JUN26 62.50 C 0.00 0.00 0.00 0.79 +0.15 23 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.53 +0.13 23 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.35 +0.10 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.24 +0.09 24 0 9 0
29JUN26 72.50 C 0.00 0.00 0.00 0.15 +0.06 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 +0.04 23 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 10.60 -0.41 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.03 -0.14 23 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 9.25 -0.11 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.51 -0.08 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.82 -0.02 23 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 7.15 0.00 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.53 +0.04 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.95 +0.07 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.40 +0.10 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.90 +0.21 23 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 3.80 +0.17 23 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 2.91 +0.20 23 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 2.20 +0.21 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.65 +0.20 23 0 116 0
29SEP26 62.50 C 0.00 0.00 0.00 1.23 +0.19 23 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.90 +0.16 23 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.65 +0.13 23 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.48 +0.12 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.36 +0.11 24 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.25 +0.08 23 0 21 0
TOTAL CALL 12,349 36,685 +2,147
30OCT25 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 387 0
30OCT25 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30OCT25 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 66 0
30OCT25 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 449 0
30OCT25 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 106 0
30OCT25 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,204 0
30OCT25 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 888 0
30OCT25 46.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 471 0
30OCT25 47.00 P 0.15 0.15 0.14 0.07 +0.02 25 36 1,001 +32
30OCT25 48.00 P 0.24 0.25 0.23 0.18 +0.05 25 47 1,647 +40
30OCT25 49.00 P 0.40 0.47 0.40 0.40 +0.09 25 10 978 +10
30OCT25 50.00 P 0.55 0.80 0.55 0.76 +0.18 25 129 1,429 +96
30OCT25 52.50 P 2.45 2.53 2.45 2.39 +0.40 27 52 635 -2
30OCT25 55.00 P 0.00 0.00 0.00 4.71 +0.45 34 0 67 0
30OCT25 57.50 P 0.00 0.00 0.00 7.10 +0.35 0 0 0 0
30OCT25 60.00 P 0.00 0.00 0.00 9.60 +0.35 0 0 0 0
30OCT25 62.50 P 0.00 0.00 0.00 12.10 +0.35 0 0 0 0
30OCT25 65.00 P 0.00 0.00 0.00 14.60 +0.35 0 0 0 0
30OCT25 67.50 P 0.00 0.00 0.00 17.11 +0.36 71 0 0 0
30OCT25 70.00 P 0.00 0.00 0.00 19.68 +0.43 93 0 0 0
30OCT25 72.50 P 0.00 0.00 0.00 22.10 +0.35 0 0 0 0
30OCT25 75.00 P 0.00 0.00 0.00 24.60 +0.35 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 232 0
27NOV25 42.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 19 0
27NOV25 43.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 48 0
27NOV25 44.00 P 0.00 0.00 0.00 0.09 +0.04 25 0 549 0
27NOV25 45.00 P 0.23 0.23 0.23 0.16 +0.06 25 42 485 -22
27NOV25 46.00 P 0.00 0.00 0.00 0.27 +0.09 25 0 482 0
27NOV25 47.00 P 0.44 0.44 0.44 0.45 +0.13 25 2 695 0
27NOV25 48.00 P 0.64 0.76 0.64 0.70 +0.18 25 238 976 +117
27NOV25 49.00 P 0.95 1.08 0.94 1.04 +0.23 25 195 595 +164
27NOV25 50.00 P 1.35 1.49 1.35 1.45 +0.31 25 170 2,185 +146
27NOV25 52.50 P 0.00 0.00 0.00 2.96 +0.39 26 0 42 0
27NOV25 55.00 P 0.00 0.00 0.00 4.95 +0.41 28 0 72 0
27NOV25 57.50 P 0.00 0.00 0.00 7.13 +0.37 25 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 9.89 +0.64 42 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 12.11 +0.36 35 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 14.60 +0.35 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 17.11 +0.36 45 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 19.78 +0.53 62 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 22.27 +0.52 67 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 24.78 +0.53 73 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 103 0
30DEC25 40.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 257 0
30DEC25 41.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 37 0
30DEC25 42.00 P 0.00 0.00 0.00 0.09 +0.04 24 0 497 0
30DEC25 43.00 P 0.00 0.00 0.00 0.15 +0.05 24 0 491 0
30DEC25 44.00 P 0.32 0.32 0.32 0.24 +0.07 24 1 2,074 -1
30DEC25 45.00 P 0.00 0.00 0.00 0.37 +0.09 24 0 455 0
30DEC25 46.00 P 0.51 0.58 0.51 0.55 +0.12 24 20 470 +1
30DEC25 47.00 P 0.72 0.81 0.72 0.79 +0.16 24 30 210 -15
30DEC25 48.00 P 1.03 1.06 1.03 1.09 +0.20 24 20 411 +5
30DEC25 49.00 P 1.37 1.48 1.37 1.43 +0.23 24 63 247 +8
30DEC25 50.00 P 1.69 1.82 1.69 1.89 +0.29 24 295 409 -115
30DEC25 52.50 P 0.00 0.00 0.00 3.35 +0.34 25 0 525 0
30DEC25 55.00 P 5.10 5.10 5.10 5.24 +0.37 26 4 68 +4
30DEC25 57.50 P 0.00 0.00 0.00 7.19 +0.32 23 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 9.89 +0.64 33 0 63 0
30DEC25 62.50 P 0.00 0.00 0.00 12.11 +0.36 29 0 8 0
30DEC25 65.00 P 0.00 0.00 0.00 14.60 +0.35 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.11 +0.36 37 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.85 +0.60 51 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.35 +0.60 55 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.78 +0.53 57 0 0 0
29JAN26 41.00 P 0.18 0.18 0.18 0.11 +0.03 24 20 44 +20
29JAN26 42.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 0.26 +0.04 23 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.39 +0.06 24 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.56 +0.10 24 0 0 0
29JAN26 46.00 P 0.69 0.75 0.69 0.77 +0.14 24 12 18 +12
29JAN26 47.00 P 0.96 0.96 0.96 1.04 +0.18 24 3 39 +3
29JAN26 48.00 P 0.00 0.00 0.00 1.34 +0.19 24 0 211 0
29JAN26 49.00 P 0.00 0.00 0.00 1.71 +0.21 23 0 55 0
29JAN26 50.00 P 2.05 2.16 2.05 2.17 +0.27 24 22 49 +20
29JAN26 52.50 P 0.00 0.00 0.00 3.63 +0.36 24 0 3 0
29JAN26 55.00 P 0.00 0.00 0.00 5.45 +0.36 25 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 7.57 +0.55 27 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.89 +0.59 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.46 +0.71 35 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.60 +0.35 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.11 +0.36 33 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.85 +0.60 45 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.35 +0.60 49 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.80 +0.55 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.09 +0.04 24 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.13 +0.05 23 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.20 +0.08 24 0 95 0
30MAR26 41.00 P 0.00 0.00 0.00 0.28 +0.10 23 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.39 +0.13 23 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.52 +0.15 23 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.70 +0.19 23 0 295 0
30MAR26 45.00 P 0.00 0.00 0.00 0.91 +0.22 23 0 47 0
30MAR26 46.00 P 0.00 0.00 0.00 1.17 +0.25 23 0 69 0
30MAR26 47.00 P 0.00 0.00 0.00 1.47 +0.28 23 0 54 0
30MAR26 48.00 P 0.00 0.00 0.00 1.83 +0.32 23 0 26 0
30MAR26 49.00 P 0.00 0.00 0.00 2.22 +0.34 23 0 94 0
30MAR26 50.00 P 0.00 0.00 0.00 2.68 +0.37 23 0 176 0
30MAR26 52.50 P 0.00 0.00 0.00 4.04 +0.42 23 0 120 0
30MAR26 55.00 P 0.00 0.00 0.00 5.70 +0.44 23 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 7.83 +0.64 25 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 10.01 +0.63 26 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.46 +0.71 30 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 14.76 +0.51 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.40 +0.65 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.85 +0.60 38 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.35 +0.60 41 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.80 +0.55 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 +0.07 24 0 21 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 +0.09 24 0 3 0
29JUN26 37.00 P 0.00 0.00 0.00 0.25 +0.11 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.34 +0.14 24 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.43 +0.15 23 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.56 +0.17 23 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 0.75 +0.24 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.95 +0.27 23 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 1.18 +0.30 23 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 1.46 +0.36 23 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 1.76 +0.37 23 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 2.12 +0.42 23 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 2.51 +0.45 23 0 34 0
29JUN26 48.00 P 0.00 0.00 0.00 2.95 +0.48 23 0 6 0
29JUN26 49.00 P 0.00 0.00 0.00 3.41 +0.50 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 3.93 +0.56 23 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 5.38 +0.56 23 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 7.04 +0.56 23 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 8.91 +0.55 23 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 10.98 +0.59 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.27 +0.72 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.53 +0.73 26 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.78 +0.66 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.22 +0.73 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.58 +0.69 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.97 +0.67 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.07 +0.27 23 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 1.30 +0.29 23 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.58 +0.34 23 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 1.87 +0.36 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.22 +0.41 23 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.59 +0.43 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.00 +0.47 23 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 3.44 +0.47 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.92 +0.51 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.44 +0.41 23 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 5.88 +0.55 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.52 +0.57 23 0 107 0
29SEP26 57.50 P 0.00 0.00 0.00 9.50 +0.75 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.59 +0.87 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.74 +0.93 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.95 +0.94 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.16 +0.88 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.43 +0.83 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.75 +0.79 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.11 +0.76 29 0 0 0
TOTAL PUT 1,411 25,301 +523
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$ 37.22
30OCT25 26.00 C 0.00 0.00 0.00 11.25 +0.15 0 0 0 0
30OCT25 27.00 C 0.00 0.00 0.00 10.25 +0.15 0 0 0 0
30OCT25 28.00 C 0.00 0.00 0.00 9.26 +0.16 57 0 0 0
30OCT25 29.00 C 0.00 0.00 0.00 8.26 +0.16 49 0 0 0
30OCT25 30.00 C 0.00 0.00 0.00 7.26 +0.16 41 0 0 0
30OCT25 31.00 C 0.00 0.00 0.00 6.45 +0.35 72 0 0 0
30OCT25 32.00 C 0.00 0.00 0.00 5.42 +0.32 59 0 0 0
30OCT25 33.00 C 0.00 0.00 0.00 4.26 +0.15 0 0 0 0
30OCT25 34.00 C 0.00 0.00 0.00 3.28 +0.15 25 0 0 0
30OCT25 35.00 C 0.00 0.00 0.00 2.27 +0.09 15 0 41 0
30OCT25 36.00 C 0.00 0.00 0.00 1.46 +0.08 23 0 143 0
30OCT25 37.00 C 0.75 0.75 0.65 0.82 +0.06 24 101 556 +70
30OCT25 38.00 C 0.00 0.00 0.00 0.41 +0.04 25 0 543 0
30OCT25 39.00 C 0.25 0.25 0.21 0.17 +0.02 25 42 615 +40
30OCT25 40.00 C 0.16 0.16 0.16 0.06 +0.01 25 8 1,091 +8
30OCT25 41.00 C 0.00 0.00 0.00 0.02 0.00 26 0 1,356 0
30OCT25 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 997 0
30OCT25 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,391 0
30OCT25 44.00 C 0.04 0.04 0.04 0.01 0.00 37 1 213 0
30OCT25 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 157 0
30OCT25 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 73 0
30OCT25 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
30OCT25 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 11.32 +0.15 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 10.33 +0.16 35 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 9.33 +0.16 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 8.34 +0.16 29 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 7.34 +0.15 22 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 6.45 +0.25 36 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 5.54 +0.31 35 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 4.55 +0.25 30 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 3.44 +0.03 19 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 2.81 +0.24 27 0 58 0
27NOV25 36.00 C 0.00 0.00 0.00 2.01 +0.09 24 0 25 0
27NOV25 37.00 C 1.37 1.37 1.37 1.38 +0.04 23 23 56 +8
27NOV25 38.00 C 0.95 0.95 0.95 0.95 +0.02 24 23 143 +7
27NOV25 39.00 C 0.67 0.67 0.67 0.63 +0.03 25 15 234 +10
27NOV25 40.00 C 0.00 0.00 0.00 0.39 +0.03 25 0 40 0
27NOV25 41.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 107 0
27NOV25 42.00 C 0.00 0.00 0.00 0.12 0.00 24 0 104 0
27NOV25 43.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 136 0
27NOV25 44.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 117 0
27NOV25 45.00 C 0.00 0.00 0.00 0.02 0.00 25 0 66 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC25 20.00 C 0.00 0.00 0.00 17.36 +0.16 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.37 +0.16 36 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.38 +0.16 41 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.38 +0.15 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.39 +0.16 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.40 +0.16 30 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.41 +0.16 30 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.41 +0.15 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.42 +0.15 19 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.44 +0.16 24 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.42 +0.12 0 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 6.45 +0.10 18 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.54 +0.12 22 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 4.66 +0.13 23 0 51 0
30DEC25 34.00 C 0.00 0.00 0.00 3.73 +0.02 21 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 2.99 +0.08 22 0 36 0
30DEC25 36.00 C 0.00 0.00 0.00 2.34 +0.05 22 0 54 0
30DEC25 37.00 C 0.00 0.00 0.00 1.82 +0.08 23 0 52 0
30DEC25 38.00 C 0.00 0.00 0.00 1.36 +0.05 23 0 203 0
30DEC25 39.00 C 0.00 0.00 0.00 1.02 +0.07 24 0 317 0
30DEC25 40.00 C 0.00 0.00 0.00 0.72 +0.05 24 0 96 0
30DEC25 41.00 C 0.00 0.00 0.00 0.49 +0.04 24 0 22 0
30DEC25 42.00 C 0.00 0.00 0.00 0.33 +0.03 24 0 18 0
30DEC25 43.00 C 0.35 0.35 0.35 0.21 +0.02 24 1 32 +1
30DEC25 44.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 14 0
30DEC25 45.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 37 0
30DEC25 46.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 0.03 0.00 24 0 7 0
30DEC25 48.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.51 +0.15 22 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.54 +0.15 23 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.45 +0.02 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.50 0.00 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.57 -0.03 15 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.80 +0.04 21 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.00 +0.03 21 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.45 +0.27 24 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.68 +0.07 22 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.10 +0.03 22 0 65 0
29JAN26 38.00 C 1.64 1.64 1.64 1.64 +0.01 23 15 117 +15
29JAN26 39.00 C 0.00 0.00 0.00 1.31 +0.05 23 0 57 0
29JAN26 40.00 C 0.00 0.00 0.00 1.00 +0.06 24 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.74 +0.05 24 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.53 +0.03 23 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.38 +0.03 23 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.27 +0.02 23 0 46 0
29JAN26 45.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 11 0
29JAN26 48.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.53 +0.15 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.55 +0.16 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.57 +0.16 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.58 +0.16 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.60 +0.16 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.62 +0.16 23 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.64 +0.16 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.67 +0.16 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.53 -0.03 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 8.54 -0.07 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.62 -0.08 0 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 6.77 -0.04 16 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 5.95 -0.01 19 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 5.22 +0.05 21 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 4.45 +0.02 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 3.91 +0.16 23 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 3.30 +0.16 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 2.75 +0.15 23 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.27 +0.14 23 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 1.85 +0.13 23 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.49 +0.11 23 0 71 0
30MAR26 41.00 C 0.00 0.00 0.00 1.19 +0.10 23 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.94 +0.09 23 0 18 0
30MAR26 43.00 C 0.00 0.00 0.00 0.74 +0.08 23 0 35 0
30MAR26 44.00 C 0.00 0.00 0.00 0.58 +0.07 23 0 5 0
30MAR26 45.00 C 0.00 0.00 0.00 0.44 +0.05 23 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.35 +0.06 23 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.26 +0.04 23 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.71 +0.16 22 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.74 +0.16 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.77 +0.17 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.80 +0.16 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.81 +0.13 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.79 +0.06 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.96 +0.15 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.94 +0.03 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.25 +0.20 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.32 +0.09 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.68 +0.22 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.98 +0.23 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.32 +0.23 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.72 +0.23 23 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.18 +0.26 23 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 2.71 +0.23 23 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.28 +0.21 23 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 1.91 +0.21 23 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.59 +0.19 23 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.31 +0.17 23 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.08 +0.16 23 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.88 +0.14 23 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.72 +0.13 23 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.58 +0.11 23 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.47 +0.10 23 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.37 +0.08 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.87 +0.18 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.95 +0.19 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.06 +0.22 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.20 +0.24 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.38 +0.26 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.60 +0.27 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.87 +0.29 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.20 +0.31 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.59 +0.33 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.01 +0.32 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.51 +0.44 23 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 3.05 +0.33 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.63 +0.32 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.28 +0.32 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 1.95 +0.30 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.68 +0.29 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.42 +0.26 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.22 +0.26 23 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.03 +0.22 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.88 +0.22 23 0 24 0
29SEP26 47.00 C 0.00 0.00 0.00 0.74 +0.19 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.62 +0.17 23 0 0 0
TOTAL CALL 229 10,281 +159
30OCT25 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT25 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT25 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30OCT25 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT25 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
30OCT25 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30OCT25 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 83 0
30OCT25 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 141 0
30OCT25 34.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 402 0
30OCT25 35.00 P 0.12 0.12 0.11 0.08 -0.02 25 20 851 0
30OCT25 36.00 P 0.30 0.30 0.30 0.25 -0.03 25 19 725 +8
30OCT25 37.00 P 0.75 0.76 0.65 0.60 -0.06 25 80 673 +10
30OCT25 38.00 P 1.35 1.49 1.27 1.18 -0.11 26 280 566 +70
30OCT25 39.00 P 0.00 0.00 0.00 1.96 -0.14 28 0 188 0
30OCT25 40.00 P 0.00 0.00 0.00 2.89 -0.07 32 0 19 0
30OCT25 41.00 P 0.00 0.00 0.00 3.89 -0.05 40 0 0 0
30OCT25 42.00 P 0.00 0.00 0.00 4.92 -0.02 49 0 0 0
30OCT25 43.00 P 0.00 0.00 0.00 5.95 +0.01 58 0 0 0
30OCT25 44.00 P 0.00 0.00 0.00 6.78 -0.16 0 0 0 0
30OCT25 45.00 P 0.00 0.00 0.00 7.78 -0.16 0 0 0 0
30OCT25 46.00 P 0.00 0.00 0.00 8.94 0.00 77 0 0 0
30OCT25 47.00 P 0.00 0.00 0.00 9.80 -0.14 62 0 0 0
30OCT25 48.00 P 0.00 0.00 0.00 10.91 -0.03 85 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
27NOV25 31.00 P 0.00 0.00 0.00 0.02 0.00 26 0 105 0
27NOV25 32.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 229 0
27NOV25 33.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 91 0
27NOV25 34.00 P 0.25 0.25 0.25 0.20 -0.02 25 137 450 +102
27NOV25 35.00 P 0.44 0.44 0.44 0.38 -0.05 25 57 202 +23
27NOV25 36.00 P 0.74 0.74 0.74 0.67 -0.05 25 15 182 +15
27NOV25 37.00 P 1.12 1.12 1.12 1.10 -0.06 25 30 133 +30
27NOV25 38.00 P 0.00 0.00 0.00 1.65 -0.10 25 0 50 0
27NOV25 39.00 P 0.00 0.00 0.00 2.33 -0.13 26 0 32 0
27NOV25 40.00 P 0.00 0.00 0.00 3.13 -0.04 27 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 4.01 -0.03 29 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 4.96 -0.01 31 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 5.96 +0.02 36 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 6.98 +0.04 40 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 7.99 +0.05 45 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 8.94 0.00 46 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 9.91 -0.03 48 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 10.91 -0.03 51 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 51 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
30DEC25 30.00 P 0.00 0.00 0.00 0.03 0.00 24 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 47 0
30DEC25 32.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 141 0
30DEC25 34.00 P 0.44 0.44 0.44 0.39 -0.01 24 10 130 0
30DEC25 35.00 P 0.00 0.00 0.00 0.64 0.00 24 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.98 -0.01 24 0 117 0
30DEC25 37.00 P 1.40 1.40 1.40 1.40 -0.05 24 15 112 +13
30DEC25 38.00 P 0.00 0.00 0.00 1.96 -0.07 24 0 4 0
30DEC25 39.00 P 0.00 0.00 0.00 2.61 -0.10 25 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 3.35 -0.02 25 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 4.17 0.00 26 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 5.04 -0.01 27 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 6.00 +0.03 29 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 6.99 +0.05 32 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 8.01 +0.07 36 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 9.04 +0.10 39 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.91 -0.03 38 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.91 -0.03 40 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JAN26 30.00 P 0.14 0.16 0.14 0.07 0.00 24 45 45 +45
29JAN26 31.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 21 0
29JAN26 33.00 P 0.00 0.00 0.00 0.36 -0.02 23 0 122 0
29JAN26 34.00 P 0.00 0.00 0.00 0.57 +0.01 24 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.85 +0.02 24 0 0 0
29JAN26 36.00 P 1.17 1.17 1.17 1.17 -0.03 23 15 15 +15
29JAN26 37.00 P 1.62 1.62 1.62 1.62 -0.05 23 15 50 -15
29JAN26 38.00 P 2.18 2.18 2.18 2.18 -0.06 24 15 80 +15
29JAN26 39.00 P 0.00 0.00 0.00 2.82 -0.07 24 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 3.53 0.00 25 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 4.32 +0.01 25 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 5.16 +0.02 26 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 6.07 +0.04 27 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 7.03 +0.06 29 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 8.01 +0.07 31 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 9.04 +0.10 35 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.91 -0.03 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.91 -0.03 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.43 +0.02 23 0 22 0
30MAR26 33.00 P 0.60 0.60 0.60 0.61 +0.01 23 10 14 +7
30MAR26 34.00 P 0.00 0.00 0.00 0.85 0.00 23 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 1.16 0.00 23 0 6 0
30MAR26 36.00 P 0.00 0.00 0.00 1.54 -0.01 23 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.99 -0.01 23 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.52 -0.02 23 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 3.11 -0.03 23 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.76 -0.05 23 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 4.47 -0.07 23 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.40 +0.07 25 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.26 +0.09 26 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.15 +0.09 27 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.09 +0.11 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.05 +0.10 29 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 10.01 +0.07 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.00 +0.06 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.25 +0.04 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.37 +0.06 23 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.51 +0.05 23 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.71 +0.06 23 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.95 +0.07 23 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 1.25 +0.08 23 0 39 0
29JUN26 34.00 P 0.00 0.00 0.00 1.61 +0.08 23 0 12 0
29JUN26 35.00 P 0.00 0.00 0.00 2.02 +0.08 23 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 2.47 +0.07 23 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 2.99 +0.05 23 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 3.57 +0.06 23 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 4.19 +0.05 23 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.86 +0.04 23 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.67 +0.12 24 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.49 +0.17 25 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.25 +0.14 25 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.10 +0.15 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.97 +0.16 26 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.86 +0.17 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.83 +0.24 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.75 +0.25 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.28 +0.07 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.40 +0.09 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.55 +0.11 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.74 +0.13 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.97 +0.14 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.25 +0.16 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 1.57 +0.17 23 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 1.95 +0.19 23 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 2.45 +0.27 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 2.84 +0.19 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.37 +0.10 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 3.93 +0.17 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.54 +0.17 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.20 +0.15 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.96 +0.20 24 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.65 +0.15 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.38 +0.09 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.32 +0.23 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.20 +0.26 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.09 +0.29 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.83 +0.15 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.83 +0.25 26 0 0 0
TOTAL PUT 763 7,585 +338
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$ 22.96
30OCT25 12.00 C 0.00 0.00 0.00 11.15 -1.23 221 0 0 0
30OCT25 12.50 C 0.00 0.00 0.00 10.55 -1.33 176 0 0 0
30OCT25 13.00 C 0.00 0.00 0.00 10.04 -1.34 162 0 100 0
30OCT25 13.50 C 0.00 0.00 0.00 9.49 -1.39 120 0 0 0
30OCT25 14.00 C 0.00 0.00 0.00 9.10 -1.28 162 0 0 0
30OCT25 14.50 C 0.00 0.00 0.00 8.52 -1.36 125 0 0 0
30OCT25 15.00 C 0.00 0.00 0.00 8.00 -1.38 105 0 0 0
30OCT25 15.50 C 0.00 0.00 0.00 7.48 -1.40 66 0 0 0
30OCT25 16.00 C 0.00 0.00 0.00 6.98 -1.40 0 0 0 0
30OCT25 16.50 C 0.00 0.00 0.00 6.51 -1.37 88 0 0 0
30OCT25 17.00 C 0.00 0.00 0.00 5.97 -1.42 0 0 0 0
30OCT25 17.50 C 0.00 0.00 0.00 5.63 -1.26 104 0 0 0
30OCT25 18.00 C 0.00 0.00 0.00 5.00 -1.39 62 0 0 0
30OCT25 18.50 C 0.00 0.00 0.00 4.51 -1.39 60 0 0 0
30OCT25 19.00 C 4.75 4.75 4.75 4.15 -1.27 81 2 30 0
30OCT25 19.50 C 0.00 0.00 0.00 3.56 -1.50 59 0 0 0
30OCT25 20.00 C 0.00 0.00 0.00 3.00 -1.49 37 0 163 0
30OCT25 21.00 C 0.00 0.00 0.00 2.20 -1.38 52 4 931 0
30OCT25 22.00 C 2.30 2.30 1.42 1.40 -1.12 48 27 1,973 +2
30OCT25 23.00 C 1.53 1.53 0.76 0.83 -0.88 48 425 2,840 -146
30OCT25 24.00 C 0.86 0.94 0.40 0.45 -0.58 48 1,303 3,805 +159
30OCT25 25.00 C 0.52 0.55 0.21 0.23 -0.40 49 1,039 2,121 -504
30OCT25 26.00 C 0.29 0.29 0.11 0.12 -0.24 51 738 2,682 +263
30OCT25 27.00 C 0.15 0.15 0.08 0.06 -0.14 53 63 1,209 +16
30OCT25 28.00 C 0.07 0.07 0.05 0.03 -0.09 55 134 873 -59
30OCT25 29.00 C 0.03 0.03 0.03 0.02 -0.05 59 10 1,079 -10
30OCT25 30.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 1,026 0
30OCT25 31.00 C 0.01 0.01 0.01 0.01 -0.02 66 120 807 +120
30OCT25 32.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 2,762 0
30OCT25 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 282 0
30OCT25 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 309 0
30OCT25 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 93 0
30OCT25 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 454 0
30OCT25 37.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,148 0
27NOV25 14.50 C 0.00 0.00 0.00 8.52 -1.40 50 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 8.20 -1.27 88 0 30 0
27NOV25 15.50 C 0.00 0.00 0.00 7.48 -1.45 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 7.02 -1.41 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 6.65 -1.29 66 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 6.22 -1.22 68 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 5.77 -1.19 67 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 5.29 -1.18 63 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 4.64 -1.35 45 0 3 0
27NOV25 19.00 C 4.73 4.88 4.73 4.36 -1.10 57 2 14 +2
27NOV25 19.50 C 0.00 0.00 0.00 3.73 -1.33 43 0 0 0
27NOV25 20.00 C 3.62 3.62 3.62 3.38 -1.36 47 20 126 0
27NOV25 21.00 C 0.00 0.00 0.00 2.60 -1.11 45 0 789 0
27NOV25 22.00 C 2.20 2.20 2.05 1.94 -1.02 45 2 1,186 +1
27NOV25 23.00 C 2.05 2.05 1.34 1.41 -0.89 45 187 3,221 +61
27NOV25 24.00 C 1.32 1.34 0.95 0.99 -0.67 45 1,430 3,530 +1,142
27NOV25 25.00 C 1.08 1.08 0.66 0.70 -0.48 46 1,260 8,479 -770
27NOV25 26.00 C 0.75 0.78 0.49 0.49 -0.35 46 373 1,666 +165
27NOV25 27.00 C 0.53 0.53 0.32 0.34 -0.24 47 260 1,955 +144
27NOV25 28.00 C 0.33 0.33 0.24 0.23 -0.16 48 130 462 +69
27NOV25 29.00 C 0.22 0.22 0.20 0.16 -0.10 49 6 342 0
27NOV25 30.00 C 0.13 0.13 0.13 0.11 -0.05 50 8 554 0
27NOV25 31.00 C 0.12 0.12 0.12 0.07 -0.04 50 30 420 +30
27NOV25 32.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 247 0
27NOV25 33.00 C 0.00 0.00 0.00 0.04 0.00 53 0 272 0
27NOV25 34.00 C 0.00 0.00 0.00 0.03 0.00 54 0 260 0
27NOV25 35.00 C 0.00 0.00 0.00 0.02 0.00 54 0 302 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 240 0
27NOV25 37.00 C 0.03 0.03 0.03 0.01 0.00 55 21 709 +21
30DEC25 8.25 C 0.00 0.00 0.00 14.76 -1.41 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 14.48 -1.44 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 14.29 -1.38 91 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 14.17 -1.26 124 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 13.90 -1.28 117 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 13.53 -1.40 67 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 13.44 -1.24 116 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 13.02 -1.41 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 12.70 -1.24 108 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 12.01 -1.43 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 11.65 -1.29 89 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 11.25 -1.20 96 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 10.64 -1.31 77 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 10.04 -1.41 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.76 -1.20 81 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 9.12 -1.34 60 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.58 -1.39 46 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.20 -1.27 61 0 11 0
30DEC25 15.50 C 0.00 0.00 0.00 7.66 -1.34 53 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.09 -1.39 37 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 6.68 -1.31 47 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.35 -1.20 56 0 3,540 0
30DEC25 17.50 C 0.00 0.00 0.00 5.87 -1.28 53 0 470 0
30DEC25 18.00 C 0.00 0.00 0.00 5.34 -1.41 47 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 4.83 -1.28 42 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 4.36 -1.38 40 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 3.88 -1.30 37 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 3.70 -1.04 44 0 757 0
30DEC25 21.00 C 0.00 0.00 0.00 2.95 -1.05 43 0 855 0
30DEC25 22.00 C 0.00 0.00 0.00 2.32 -0.94 42 0 1,893 0
30DEC25 23.00 C 1.92 1.92 1.91 1.79 -0.81 42 2 5,098 0
30DEC25 24.00 C 1.71 1.71 1.34 1.39 -0.66 42 83 1,440 -27
30DEC25 25.00 C 1.45 1.45 1.05 1.06 -0.54 43 194 3,719 -104
30DEC25 26.00 C 0.99 1.06 0.85 0.80 -0.41 43 24 724 +12
30DEC25 27.00 C 0.78 0.78 0.78 0.59 -0.38 43 2 915 0
30DEC25 28.00 C 0.62 0.62 0.47 0.43 -0.34 43 16 2,563 +11
30DEC25 29.00 C 0.46 0.47 0.45 0.31 -0.29 43 70 2,275 -45
30DEC25 30.00 C 0.00 0.00 0.00 0.22 -0.25 43 0 326 0
30DEC25 31.00 C 0.00 0.00 0.00 0.16 -0.20 43 0 206 0
30DEC25 32.00 C 0.25 0.25 0.25 0.12 -0.17 44 10 117 -10
30DEC25 33.00 C 0.21 0.21 0.21 0.08 -0.15 44 10 91 +10
30DEC25 34.00 C 0.00 0.00 0.00 0.06 -0.12 44 0 489 0
30DEC25 35.00 C 0.12 0.12 0.12 0.04 -0.11 44 8 189 -8
30DEC25 36.00 C 0.00 0.00 0.00 0.03 -0.09 45 0 101 0
30DEC25 37.00 C 0.00 0.00 0.00 0.02 -0.08 44 0 18 0
29JAN26 15.00 C 0.00 0.00 0.00 8.32 -1.20 58 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.66 -1.37 39 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.44 -1.10 57 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.75 -1.31 42 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.35 -1.23 45 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.01 -1.14 49 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.38 -1.37 39 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.02 -1.19 41 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.78 -0.99 47 0 0 0
29JAN26 19.50 C 4.83 4.83 4.83 4.31 -1.12 43 15 263 +15
29JAN26 20.00 C 0.00 0.00 0.00 3.98 -1.11 44 0 40 0
29JAN26 21.00 C 0.00 0.00 0.00 3.13 -1.06 39 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 2.60 -0.93 41 0 650 0
29JAN26 23.00 C 2.46 2.46 2.46 2.10 -0.81 41 2 370 0
29JAN26 24.00 C 1.94 1.94 1.88 1.69 -0.69 41 20 337 +1
29JAN26 25.00 C 1.64 1.64 1.64 1.36 -0.59 42 7 893 0
29JAN26 26.00 C 0.00 0.00 0.00 1.09 -0.47 42 0 2,300 0
29JAN26 27.00 C 0.00 0.00 0.00 0.88 -0.41 43 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 0.69 -0.36 43 0 159 0
29JAN26 29.00 C 0.73 0.73 0.57 0.54 -0.31 43 105 1,212 +105
29JAN26 30.00 C 0.46 0.46 0.46 0.43 -0.26 44 15 18 +15
29JAN26 31.00 C 0.51 0.51 0.51 0.33 -0.23 44 15 60 +15
29JAN26 32.00 C 0.00 0.00 0.00 0.26 -0.20 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.21 -0.16 45 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.16 -0.15 45 0 15 0
29JAN26 35.00 C 0.00 0.00 0.00 0.13 -0.12 45 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.10 - 45 0 0 -
30MAR26 8.25 C 0.00 0.00 0.00 14.83 -1.41 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 14.57 -1.42 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 14.29 -1.46 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 14.17 -1.33 73 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.99 -1.27 80 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 13.77 -1.24 81 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 13.44 -1.32 68 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 13.02 -1.50 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 12.70 -1.33 63 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.19 -1.34 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 11.65 -1.39 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 11.37 -1.18 66 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 10.67 -1.39 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.28 -1.29 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.76 -1.32 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.25 -1.34 42 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 8.77 -1.34 40 0 509 0
30MAR26 15.00 C 0.00 0.00 0.00 8.40 -1.23 46 0 115 0
30MAR26 15.50 C 0.00 0.00 0.00 7.89 -1.26 42 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 7.55 -1.29 47 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 7.00 -1.37 41 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 6.54 -1.22 40 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 6.07 -1.29 38 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 5.55 -1.24 34 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 5.17 -1.41 35 0 766 0
30MAR26 19.00 C 5.50 5.50 5.50 5.01 -1.04 41 2 120 0
30MAR26 19.50 C 0.00 0.00 0.00 4.66 -1.00 41 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 4.37 -0.94 42 0 118 0
30MAR26 21.00 C 0.00 0.00 0.00 3.59 -0.99 38 0 99 0
30MAR26 22.00 C 0.00 0.00 0.00 3.11 -0.84 40 0 3,937 0
30MAR26 23.00 C 0.00 0.00 0.00 2.62 -0.78 40 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 2.19 -0.70 40 0 5,037 0
30MAR26 25.00 C 2.10 2.10 1.82 1.82 -0.64 40 151 8,732 +99
30MAR26 26.00 C 1.64 1.64 1.64 1.54 -0.55 40 1 562 0
30MAR26 27.00 C 0.00 0.00 0.00 1.30 -0.48 41 0 2,370 0
30MAR26 28.00 C 0.00 0.00 0.00 1.08 -0.44 41 0 2,832 0
30MAR26 29.00 C 0.00 0.00 0.00 0.89 -0.42 41 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.73 -0.39 41 0 1,750 0
30MAR26 31.00 C 0.70 0.70 0.70 0.60 -0.36 41 11 354 0
30MAR26 32.00 C 0.00 0.00 0.00 0.50 -0.32 42 0 305 0
30MAR26 33.00 C 0.00 0.00 0.00 0.41 -0.30 42 0 100 0
30MAR26 34.00 C 0.00 0.00 0.00 0.33 -0.28 42 0 345 0
30MAR26 35.00 C 0.00 0.00 0.00 0.28 -0.25 42 0 9,876 0
30MAR26 36.00 C 0.00 0.00 0.00 0.23 -0.23 42 0 290 0
30MAR26 37.00 C 0.00 0.00 0.00 0.19 -0.21 42 0 398 0
29JUN26 10.00 C 0.00 0.00 0.00 13.18 -1.43 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.71 -1.41 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 12.22 -1.41 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.77 -1.38 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 11.37 -1.30 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.83 -1.36 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.35 -1.36 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.99 -1.24 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 9.40 -1.36 36 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 8.93 -1.37 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.49 -1.35 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.09 -1.30 37 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 7.66 -1.28 37 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 7.23 -1.28 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.86 -1.22 37 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 6.45 -1.22 37 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 6.08 -1.13 37 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 5.69 -1.12 36 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 5.35 -1.07 37 0 68 0
29JUN26 19.50 C 0.00 0.00 0.00 5.00 -1.06 36 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 4.65 -1.05 36 0 394 0
29JUN26 21.00 C 0.00 0.00 0.00 4.11 -0.93 37 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 3.57 -0.88 37 0 55 0
29JUN26 23.00 C 0.00 0.00 0.00 3.18 -0.78 38 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 2.73 -0.73 38 0 113 0
29JUN26 25.00 C 2.42 2.42 2.42 2.38 -0.64 38 10 222 0
29JUN26 26.00 C 2.28 2.28 2.28 2.08 -0.56 39 1 87 +1
29JUN26 27.00 C 0.00 0.00 0.00 1.82 -0.49 39 0 33 0
29JUN26 28.00 C 0.00 0.00 0.00 1.60 -0.42 40 0 27 0
29JUN26 29.00 C 0.00 0.00 0.00 1.41 -0.35 40 0 55 0
29JUN26 30.00 C 1.45 1.45 1.45 1.24 -0.30 40 50 146 0
29JUN26 31.00 C 0.00 0.00 0.00 1.10 -0.25 41 0 140 0
29JUN26 32.00 C 0.00 0.00 0.00 0.96 -0.22 41 0 40 0
29JUN26 33.00 C 0.00 0.00 0.00 0.85 -0.19 42 0 200 0
29JUN26 34.00 C 0.00 0.00 0.00 0.75 -0.16 42 0 17 0
29JUN26 35.00 C 0.00 0.00 0.00 0.66 -0.14 42 0 100 0
29JUN26 36.00 C 0.00 0.00 0.00 0.58 -0.13 42 0 14 0
29JUN26 37.00 C 0.00 0.00 0.00 0.52 -0.11 43 0 5 0
29SEP26 14.50 C 0.00 0.00 0.00 9.03 -1.30 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.57 -1.31 37 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 8.17 -1.27 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.73 -1.28 36 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 7.33 -1.25 36 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 6.92 -1.26 36 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 6.55 -1.23 36 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 6.33 -1.06 39 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.99 -1.03 39 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 5.65 -1.00 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.33 -0.98 38 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 5.00 -0.98 38 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 4.44 -0.91 38 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 3.78 -1.04 36 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 3.37 -0.91 37 0 145 0
29SEP26 24.00 C 3.48 3.50 3.16 3.14 -0.75 39 13 107 +13
29SEP26 25.00 C 0.00 0.00 0.00 2.80 -0.67 39 0 2 0
29SEP26 26.00 C 0.00 0.00 0.00 2.50 -0.65 39 0 156 0
29SEP26 27.00 C 0.00 0.00 0.00 2.24 -0.66 40 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 2.01 -0.60 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.81 -0.55 40 0 174 0
29SEP26 30.00 C 0.00 0.00 0.00 1.63 -0.54 41 0 119 0
29SEP26 31.00 C 0.00 0.00 0.00 1.46 -0.56 41 0 144 0
29SEP26 32.00 C 0.00 0.00 0.00 1.33 -0.64 41 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 1.20 -0.61 42 0 32 0
29SEP26 34.00 C 0.00 0.00 0.00 1.08 -0.62 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.99 -0.69 42 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 0.90 -0.71 43 0 3 0
TOTAL CALL 8,431 133,191 +809
30OCT25 12.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30OCT25 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 85 0
30OCT25 13.00 P 0.00 0.00 0.00 0.01 0.00 125 0 92 0
30OCT25 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 157 0
30OCT25 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 122 0
30OCT25 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 190 0
30OCT25 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 126 0
30OCT25 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 251 0
30OCT25 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 715 0
30OCT25 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 582 0
30OCT25 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 517 0
30OCT25 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 960 0
30OCT25 18.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 876 0
30OCT25 18.50 P 0.00 0.00 0.00 0.03 +0.02 62 0 461 0
30OCT25 19.00 P 0.00 0.00 0.00 0.05 +0.03 61 0 1,527 0
30OCT25 19.50 P 0.08 0.08 0.08 0.08 +0.05 60 1 3,473 -1
30OCT25 20.00 P 0.04 0.11 0.04 0.11 +0.07 57 275 4,091 -19
30OCT25 21.00 P 0.10 0.23 0.10 0.23 +0.15 53 744 4,232 +74
30OCT25 22.00 P 0.18 0.48 0.16 0.45 +0.28 50 667 2,857 +175
30OCT25 23.00 P 0.35 0.85 0.35 0.84 +0.50 48 1,557 3,712 +876
30OCT25 24.00 P 0.63 1.50 0.63 1.46 +0.81 48 318 968 -91
30OCT25 25.00 P 1.24 1.61 1.24 2.19 +0.95 45 98 890 -4
30OCT25 26.00 P 2.30 2.30 2.30 3.23 +1.32 61 8 95 0
30OCT25 27.00 P 0.00 0.00 0.00 4.08 +1.32 53 0 113 0
30OCT25 28.00 P 0.00 0.00 0.00 5.05 +1.20 53 0 8 0
30OCT25 29.00 P 0.00 0.00 0.00 6.04 +1.35 0 0 0 0
30OCT25 30.00 P 0.00 0.00 0.00 7.04 +1.38 0 0 0 0
30OCT25 31.00 P 0.00 0.00 0.00 8.04 +1.39 0 0 0 0
30OCT25 32.00 P 0.00 0.00 0.00 9.18 +1.54 115 0 0 0
30OCT25 33.00 P 0.00 0.00 0.00 10.04 +1.40 0 0 0 0
30OCT25 34.00 P 0.00 0.00 0.00 11.21 +1.57 136 0 0 0
30OCT25 35.00 P 0.00 0.00 0.00 12.04 +1.40 0 0 0 0
30OCT25 36.00 P 0.00 0.00 0.00 13.20 +1.56 149 0 0 0
30OCT25 37.00 P 0.00 0.00 0.00 14.04 +1.40 0 0 0 0
27NOV25 14.50 P 0.01 0.01 0.01 0.01 0.00 58 1 511 +1
27NOV25 15.00 P 0.01 0.01 0.01 0.01 0.00 54 131 185 +131
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 222 0
27NOV25 16.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 88 0
27NOV25 16.50 P 0.00 0.00 0.00 0.04 +0.03 53 0 200 0
27NOV25 17.00 P 0.00 0.00 0.00 0.05 +0.03 50 0 392 0
27NOV25 17.50 P 0.06 0.06 0.06 0.07 +0.04 50 245 506 +245
27NOV25 18.00 P 0.08 0.11 0.08 0.11 +0.07 50 65 376 -7
27NOV25 18.50 P 0.11 0.14 0.11 0.15 +0.09 49 49 660 -42
27NOV25 19.00 P 0.15 0.21 0.15 0.20 +0.11 48 120 562 +15
27NOV25 19.50 P 0.18 0.27 0.18 0.27 +0.15 48 138 1,754 +28
27NOV25 20.00 P 0.24 0.36 0.22 0.36 +0.20 48 171 2,158 +102
27NOV25 21.00 P 0.30 0.57 0.30 0.57 +0.29 46 248 1,426 +65
27NOV25 22.00 P 0.62 0.92 0.62 0.90 +0.42 45 285 3,571 +59
27NOV25 23.00 P 0.89 1.36 0.89 1.36 +0.60 45 959 1,125 +426
27NOV25 24.00 P 1.37 1.94 1.37 1.97 +0.81 45 1,924 2,234 +1,225
27NOV25 25.00 P 2.24 2.62 2.18 2.67 +1.00 46 958 877 +706
27NOV25 26.00 P 2.63 2.63 2.63 3.41 +1.06 45 6 76 +6
27NOV25 27.00 P 0.00 0.00 0.00 4.31 +1.21 48 0 2 0
27NOV25 28.00 P 0.00 0.00 0.00 5.21 +1.26 49 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.12 +1.29 48 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 7.06 +1.33 46 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 8.06 +1.38 50 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 9.18 +1.53 68 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 10.04 +1.40 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 11.21 +1.57 80 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 12.04 +1.40 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 13.20 +1.56 88 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 14.07 +1.43 76 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 154 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 885 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 651 0
30DEC25 13.00 P 0.04 0.04 0.04 0.01 0.00 52 1 797 -1
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 1,027 0
30DEC25 16.50 P 0.00 0.00 0.00 0.06 +0.04 42 0 833 0
30DEC25 17.00 P 0.11 0.11 0.11 0.09 +0.06 42 3 4,084 +3
30DEC25 17.50 P 0.13 0.13 0.13 0.12 +0.08 42 100 1,248 +100
30DEC25 18.00 P 0.17 0.21 0.17 0.17 +0.10 42 187 1,378 +73
30DEC25 18.50 P 0.26 0.26 0.26 0.24 +0.15 42 75 1,696 +75
30DEC25 19.00 P 0.27 0.38 0.27 0.32 +0.19 42 150 1,186 +30
30DEC25 19.50 P 0.34 0.41 0.34 0.42 +0.23 42 106 1,100 +46
30DEC25 20.00 P 0.42 0.54 0.42 0.54 +0.28 42 69 1,845 +33
30DEC25 21.00 P 0.58 0.77 0.58 0.84 +0.39 42 82 2,887 +38
30DEC25 22.00 P 0.84 1.27 0.84 1.22 +0.52 42 262 19,193 +60
30DEC25 23.00 P 1.26 1.65 1.26 1.69 +0.66 42 81 1,361 +80
30DEC25 24.00 P 0.00 0.00 0.00 2.25 +0.79 42 0 327 0
30DEC25 25.00 P 0.00 0.00 0.00 2.97 +0.95 43 0 2,110 0
30DEC25 26.00 P 0.00 0.00 0.00 3.59 +0.87 40 0 27 0
30DEC25 27.00 P 0.00 0.00 0.00 4.46 +1.05 42 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.21 +0.98 38 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.25 +1.19 45 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.14 +1.20 43 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.09 +1.24 43 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.18 +1.40 53 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.04 +1.31 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.21 +1.51 62 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.04 +1.37 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 13.20 +1.54 68 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 14.11 +1.46 65 0 0 0
29JAN26 15.00 P 0.10 0.10 0.10 0.06 +0.05 44 5 85 +5
29JAN26 15.50 P 0.00 0.00 0.00 0.08 +0.06 44 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 0.11 +0.08 44 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.14 +0.10 43 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 0.19 +0.13 43 0 37 0
29JAN26 17.50 P 0.00 0.00 0.00 0.25 +0.17 43 0 16 0
29JAN26 18.00 P 0.30 0.30 0.30 0.32 +0.20 43 145 165 +102
29JAN26 18.50 P 0.26 0.43 0.26 0.41 +0.25 43 245 245 +245
29JAN26 19.00 P 0.39 0.49 0.39 0.51 +0.29 43 445 1,216 +445
29JAN26 19.50 P 0.41 0.59 0.41 0.61 +0.31 42 250 288 +148
29JAN26 20.00 P 0.69 0.75 0.69 0.74 +0.35 42 501 670 +483
29JAN26 21.00 P 1.02 1.02 1.02 1.05 +0.43 41 100 1,063 +100
29JAN26 22.00 P 1.00 1.45 1.00 1.45 +0.55 41 280 1,340 +150
29JAN26 23.00 P 1.62 2.01 1.61 1.94 +0.67 41 130 450 +100
29JAN26 24.00 P 0.00 0.00 0.00 2.53 +0.80 41 0 321 0
29JAN26 25.00 P 0.00 0.00 0.00 3.20 +0.90 42 0 300 0
29JAN26 26.00 P 0.00 0.00 0.00 3.88 +0.94 41 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.60 +0.94 40 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.45 +1.03 41 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.41 +1.17 44 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.14 +1.02 38 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 8.09 +1.12 38 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.30 +1.42 52 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.09 +1.28 44 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.21 +1.46 54 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.05 +1.34 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 13.20 - 60 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 107 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 +0.03 40 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 330 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 +0.05 39 0 718 0
30MAR26 15.00 P 0.14 0.14 0.14 0.10 +0.07 39 3 671 +3
30MAR26 15.50 P 0.00 0.00 0.00 0.14 +0.09 40 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.18 +0.11 39 0 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.24 +0.14 40 0 521 0
30MAR26 17.00 P 0.00 0.00 0.00 0.31 +0.17 40 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.39 +0.20 40 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.49 +0.25 40 0 744 0
30MAR26 18.50 P 0.00 0.00 0.00 0.59 +0.27 40 0 418 0
30MAR26 19.00 P 0.00 0.00 0.00 0.71 +0.31 39 0 8,897 0
30MAR26 19.50 P 0.69 0.82 0.69 0.84 +0.33 39 35 1,206 0
30MAR26 20.00 P 0.84 1.02 0.84 1.01 +0.38 39 14 789 +4
30MAR26 21.00 P 1.13 1.13 1.13 1.34 +0.43 39 24 1,541 +24
30MAR26 22.00 P 1.66 1.78 1.66 1.78 +0.56 39 70 14,292 +70
30MAR26 23.00 P 2.12 2.27 2.12 2.30 +0.67 39 47 2,743 +45
30MAR26 24.00 P 2.38 2.38 2.38 2.89 +0.77 40 90 9,708 +90
30MAR26 25.00 P 0.00 0.00 0.00 3.48 +0.79 39 0 461 0
30MAR26 26.00 P 0.00 0.00 0.00 4.19 +0.87 40 0 50 0
30MAR26 27.00 P 0.00 0.00 0.00 4.95 +0.94 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.84 +1.10 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.57 +1.04 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.47 +1.10 42 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.36 +1.14 42 0 7 0
30MAR26 32.00 P 0.00 0.00 0.00 9.39 +1.30 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.29 +1.30 46 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.21 +1.30 46 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.08 +1.24 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.20 +1.42 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 14.11 +1.37 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 +0.03 36 0 10 0
29JUN26 14.00 P 0.14 0.14 0.14 0.10 +0.04 36 1 128 +1
29JUN26 14.50 P 0.00 0.00 0.00 0.14 +0.06 36 0 107 0
29JUN26 15.00 P 0.00 0.00 0.00 0.18 +0.06 36 0 52 0
29JUN26 15.50 P 0.00 0.00 0.00 0.24 +0.09 37 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.30 +0.10 37 0 322 0
29JUN26 16.50 P 0.00 0.00 0.00 0.38 +0.13 37 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.47 +0.15 37 0 402 0
29JUN26 17.50 P 0.61 0.61 0.59 0.58 +0.19 37 193 446 +100
29JUN26 18.00 P 0.49 0.49 0.49 0.70 +0.22 37 27 420 +27
29JUN26 18.50 P 0.00 0.00 0.00 0.84 +0.26 37 0 148 0
29JUN26 19.00 P 0.00 0.00 0.00 0.98 +0.32 37 0 378 0
29JUN26 19.50 P 0.00 0.00 0.00 1.16 +0.38 38 0 562 0
29JUN26 20.00 P 0.00 0.00 0.00 1.34 +0.40 38 0 1,122 0
29JUN26 21.00 P 0.00 0.00 0.00 1.74 +0.51 38 0 700 0
29JUN26 22.00 P 2.00 2.00 2.00 2.20 +0.57 38 3 1,115 +3
29JUN26 23.00 P 0.00 0.00 0.00 2.72 +0.63 38 0 149 0
29JUN26 24.00 P 0.00 0.00 0.00 3.31 +0.78 39 0 140 0
29JUN26 25.00 P 0.00 0.00 0.00 3.87 +0.75 38 0 113 0
29JUN26 26.00 P 0.00 0.00 0.00 4.68 +0.96 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.40 +1.00 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.19 +1.09 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.90 +1.05 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.72 +1.09 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.73 +1.29 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.46 +1.18 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.33 +1.18 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.24 +1.21 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.19 +1.25 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.20 +1.34 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.11 +1.32 42 0 0 0
29SEP26 14.50 P 0.28 0.28 0.28 0.22 +0.03 34 1 16 +1
29SEP26 15.00 P 0.00 0.00 0.00 0.28 +0.04 34 0 39 0
29SEP26 15.50 P 0.37 0.37 0.37 0.36 +0.06 34 1 50 +1
29SEP26 16.00 P 0.00 0.00 0.00 0.45 +0.08 35 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.56 +0.11 35 0 33 0
29SEP26 17.00 P 0.00 0.00 0.00 0.68 +0.13 35 0 87 0
29SEP26 17.50 P 0.00 0.00 0.00 0.82 +0.17 35 0 43 0
29SEP26 18.00 P 1.04 1.04 1.04 0.97 +0.21 36 3 193 +3
29SEP26 18.50 P 0.00 0.00 0.00 1.14 +0.25 36 0 100 0
29SEP26 19.00 P 1.16 1.21 1.16 1.27 +0.24 35 13 326 +13
29SEP26 19.50 P 0.00 0.00 0.00 1.52 +0.37 37 0 694 0
29SEP26 20.00 P 1.73 1.73 1.73 1.75 +0.42 37 30 494 +30
29SEP26 21.00 P 1.90 2.10 1.90 2.19 +0.45 37 40 433 +40
29SEP26 22.00 P 2.46 2.52 2.46 2.70 +0.61 37 60 515 +30
29SEP26 23.00 P 2.89 2.89 2.89 3.25 +0.72 38 95 677 +95
29SEP26 24.00 P 0.00 0.00 0.00 3.82 +0.79 38 0 738 0
29SEP26 25.00 P 0.00 0.00 0.00 4.45 +0.87 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.18 +0.80 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.91 +0.80 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.66 +0.80 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.48 +0.81 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.25 +0.77 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.11 +0.80 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.96 +0.78 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.79 +0.74 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.59 +0.66 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.61 +0.78 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.36 +0.62 41 0 0 0
TOTAL PUT 12,935 157,772 +6,865
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$ 66.25
30OCT25 47.00 C 0.00 0.00 0.00 19.31 +0.20 56 0 0 0
30OCT25 48.00 C 0.00 0.00 0.00 18.31 +0.20 0 0 0 0
30OCT25 49.00 C 0.00 0.00 0.00 17.31 +0.19 0 0 0 0
30OCT25 50.00 C 0.00 0.00 0.00 16.64 +0.52 100 0 0 0
30OCT25 52.50 C 0.00 0.00 0.00 13.82 +0.20 44 0 1 0
30OCT25 55.00 C 0.00 0.00 0.00 11.32 +0.20 31 0 0 0
30OCT25 57.50 C 0.00 0.00 0.00 8.82 +0.19 0 0 0 0
30OCT25 60.00 C 0.00 0.00 0.00 6.33 +0.20 21 0 41 0
30OCT25 62.50 C 0.00 0.00 0.00 3.83 +0.19 11 0 312 0
30OCT25 65.00 C 1.55 1.58 1.46 1.44 +0.20 10 71 1,078 -52
30OCT25 67.50 C 0.20 0.20 0.14 0.19 +0.08 11 27 472 +7
30OCT25 70.00 C 0.00 0.00 0.00 0.01 0.00 13 0 179 0
30OCT25 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1,124 0
30OCT25 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30OCT25 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30OCT25 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30OCT25 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT25 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT25 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT25 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 19.64 +0.40 60 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 18.95 +0.71 70 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 17.81 +0.56 61 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 16.64 +0.39 50 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 14.38 +0.62 52 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 11.81 +0.54 41 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 8.90 +0.12 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 6.69 +0.40 22 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 3.96 +0.23 0 0 49 0
27NOV25 65.00 C 1.84 1.95 1.84 1.89 +0.24 10 43 517 +40
27NOV25 67.50 C 0.48 0.48 0.45 0.64 +0.21 11 18 384 -2
27NOV25 70.00 C 0.12 0.12 0.12 0.12 +0.06 11 1 170 +1
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 11 0 8 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 2 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 20.31 +0.05 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.64 +0.38 48 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.95 +0.68 56 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.81 +0.54 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.64 +0.37 40 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 14.38 +0.59 41 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.84 +0.54 34 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 9.27 +0.46 26 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 6.69 +0.37 18 0 3 0
30DEC25 62.50 C 3.99 3.99 3.99 4.04 +0.26 7 2 90 0
30DEC25 65.00 C 1.96 1.96 1.96 2.02 +0.24 10 60 422 +30
30DEC25 67.50 C 0.70 0.80 0.66 0.77 +0.19 10 524 570 +232
30DEC25 70.00 C 0.16 0.16 0.16 0.23 +0.10 11 21 152 0
30DEC25 72.50 C 0.00 0.00 0.00 0.05 +0.03 11 0 8 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 11 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.64 +0.38 41 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.95 +0.68 47 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.81 +0.54 42 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.64 +0.37 35 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.38 +0.59 35 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.84 +0.54 29 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.27 +0.46 22 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.73 +0.40 16 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 4.14 +0.31 10 0 40 0
29JAN26 65.00 C 0.00 0.00 0.00 2.25 +0.30 10 0 65 0
29JAN26 67.50 C 0.94 0.94 0.85 1.01 +0.23 10 314 266 +113
29JAN26 70.00 C 0.32 0.38 0.31 0.39 +0.14 11 94 240 -90
29JAN26 72.50 C 0.10 0.10 0.10 0.12 +0.06 11 30 30 +30
29JAN26 75.00 C 0.00 0.00 0.00 0.03 +0.02 11 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.46 +0.20 23 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.64 +0.38 31 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.95 +0.68 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.81 +0.54 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.64 +0.37 26 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.38 +0.59 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.84 +0.54 21 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.27 +0.42 15 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.73 +0.25 11 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 4.60 +0.29 11 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 2.84 +0.31 10 0 22 0
30MAR26 67.50 C 0.00 0.00 0.00 1.56 +0.28 11 0 152 0
30MAR26 70.00 C 0.60 0.60 0.60 0.76 +0.21 11 1 55 0
30MAR26 72.50 C 0.30 0.30 0.30 0.32 +0.12 10 1 35 0
30MAR26 75.00 C 0.15 0.15 0.15 0.12 +0.06 11 5 11 +5
30MAR26 77.50 C 0.00 0.00 0.00 0.04 +0.02 11 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.64 +0.07 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.95 +0.35 22 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.81 +0.19 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.64 -0.01 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.38 +0.17 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.84 +0.06 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.62 +0.23 10 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.38 +0.28 11 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.35 +0.33 11 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.63 +0.36 10 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.30 +0.36 10 0 143 0
29JUN26 70.00 C 0.00 0.00 0.00 1.35 +0.30 10 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.73 +0.22 10 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.35 +0.12 10 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.17 +0.08 11 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 +0.05 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 +0.02 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.64 -0.34 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.95 -0.06 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.81 -0.23 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.76 -0.32 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.43 -0.23 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.12 -0.14 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.19 +0.29 10 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.01 +0.37 10 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.04 +0.45 10 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 4.35 +0.64 10 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 2.98 +0.55 10 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 1.92 +0.49 10 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 1.19 +0.41 10 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.70 +0.31 11 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 0.37 +0.19 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.20 +0.12 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.11 +0.08 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 +0.04 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 +0.02 11 0 0 0
TOTAL CALL 1,212 6,810 +314
30OCT25 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT25 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT25 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT25 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT25 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT25 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30OCT25 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30OCT25 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 141 0
30OCT25 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 629 0
30OCT25 65.00 P 0.13 0.15 0.13 0.16 +0.01 12 12 1,158 +5
30OCT25 67.50 P 1.44 1.45 1.36 1.42 -0.12 13 210 192 +135
30OCT25 70.00 P 0.00 0.00 0.00 3.86 -0.21 23 0 94 0
30OCT25 72.50 P 0.00 0.00 0.00 6.25 -0.20 0 0 0 0
30OCT25 75.00 P 0.00 0.00 0.00 8.86 -0.09 43 0 0 0
30OCT25 77.50 P 0.00 0.00 0.00 11.38 -0.07 53 0 0 0
30OCT25 80.00 P 0.00 0.00 0.00 13.87 -0.08 60 0 0 0
30OCT25 82.50 P 0.00 0.00 0.00 16.37 -0.08 68 0 0 0
30OCT25 85.00 P 0.00 0.00 0.00 18.75 -0.20 0 0 0 0
30OCT25 87.50 P 0.00 0.00 0.00 21.89 +0.44 112 0 0 0
30OCT25 90.00 P 0.00 0.00 0.00 23.86 -0.09 88 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 20 0
27NOV25 62.50 P 0.00 0.00 0.00 0.06 +0.02 11 0 906 0
27NOV25 65.00 P 0.30 0.35 0.30 0.46 +0.07 11 31 587 -1
27NOV25 67.50 P 1.52 1.52 1.52 1.69 -0.04 12 30 90 -19
27NOV25 70.00 P 0.00 0.00 0.00 3.87 -0.20 15 0 63 0
27NOV25 72.50 P 0.00 0.00 0.00 6.36 -0.09 21 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 8.86 -0.09 27 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 11.38 -0.07 33 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 13.87 -0.08 37 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 16.37 -0.08 42 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 18.75 -0.20 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 21.89 +0.44 66 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 24.36 +0.41 70 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.04 +0.02 11 0 143 0
30DEC25 62.50 P 0.23 0.23 0.23 0.23 +0.06 11 40 626 +40
30DEC25 65.00 P 0.70 0.84 0.70 0.88 +0.08 11 230 743 +113
30DEC25 67.50 P 0.00 0.00 0.00 2.28 -0.01 11 0 72 0
30DEC25 70.00 P 0.00 0.00 0.00 4.35 -0.12 13 0 7 0
30DEC25 72.50 P 0.00 0.00 0.00 6.77 +0.02 16 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 9.31 +0.07 21 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.62 -0.10 20 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.02 -0.19 16 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 16.78 +0.08 33 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 19.56 +0.37 42 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 21.89 +0.21 42 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 24.68 +0.51 52 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.07 +0.02 11 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.33 +0.06 11 0 124 0
29JAN26 65.00 P 0.93 1.05 0.93 1.04 +0.08 11 106 204 +46
29JAN26 67.50 P 2.24 2.24 2.24 2.39 0.00 11 3 35 +3
29JAN26 70.00 P 0.00 0.00 0.00 4.41 -0.09 12 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 6.77 +0.01 15 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 9.31 +0.07 19 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 11.87 +0.15 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.02 -0.19 15 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 17.00 +0.30 33 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.56 +0.37 37 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.89 +0.21 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 11 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 +0.02 11 0 206 0
30MAR26 60.00 P 0.00 0.00 0.00 0.16 +0.05 10 0 181 0
30MAR26 62.50 P 0.00 0.00 0.00 0.52 +0.10 11 0 208 0
30MAR26 65.00 P 0.00 0.00 0.00 1.27 +0.11 10 0 97 0
30MAR26 67.50 P 0.00 0.00 0.00 2.56 +0.05 10 0 122 0
30MAR26 70.00 P 0.00 0.00 0.00 4.41 -0.09 11 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 6.83 +0.06 13 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.32 +0.08 17 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.87 +0.15 20 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.43 +0.22 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.00 +0.30 28 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.56 +0.37 31 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.89 +0.21 31 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.68 +0.51 38 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.02 11 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 +0.04 10 0 58 0
29JUN26 60.00 P 0.00 0.00 0.00 0.31 +0.09 10 0 62 0
29JUN26 62.50 P 0.00 0.00 0.00 0.75 +0.14 10 0 157 0
29JUN26 65.00 P 0.00 0.00 0.00 1.55 +0.11 10 0 177 0
29JUN26 67.50 P 0.00 0.00 0.00 2.81 +0.12 10 0 19 0
29JUN26 70.00 P 0.00 0.00 0.00 4.55 +0.01 10 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 6.83 +0.03 12 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 9.33 +0.09 15 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 11.87 +0.15 18 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 14.43 +0.22 21 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 17.00 +0.30 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.56 +0.37 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.89 +0.21 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.68 +0.51 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 +0.01 11 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 +0.05 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.18 +0.10 10 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.44 +0.18 10 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.94 +0.27 10 0 12 0
29SEP26 65.00 P 0.00 0.00 0.00 1.77 +0.29 10 0 47 0
29SEP26 67.50 P 4.20 4.20 4.20 3.00 +0.29 10 3 4 -3
29SEP26 70.00 P 0.00 0.00 0.00 4.67 +0.13 10 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 6.83 +0.03 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.33 +0.09 14 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 11.87 +0.15 17 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 14.43 +0.22 19 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.00 +0.30 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.56 +0.37 25 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.89 +0.21 25 0 0 0
TOTAL PUT 665 8,056 +319
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$ 49.04
30OCT25 36.00 C 0.00 0.00 0.00 13.09 -0.26 60 0 15 0
30OCT25 37.00 C 0.00 0.00 0.00 12.33 -0.02 100 0 0 0
30OCT25 38.00 C 0.00 0.00 0.00 11.09 -0.26 47 0 0 0
30OCT25 39.00 C 0.00 0.00 0.00 10.09 -0.26 39 0 0 0
30OCT25 40.00 C 0.00 0.00 0.00 9.09 -0.26 0 0 150 0
30OCT25 41.00 C 0.00 0.00 0.00 8.09 -0.27 0 0 0 0
30OCT25 42.00 C 0.00 0.00 0.00 7.32 -0.26 62 0 15 0
30OCT25 43.00 C 0.00 0.00 0.00 6.26 -0.12 50 0 15 0
30OCT25 44.00 C 0.00 0.00 0.00 5.31 -0.10 47 0 121 0
30OCT25 45.00 C 4.70 4.70 4.20 4.35 -0.13 41 17 942 0
30OCT25 46.00 C 3.80 3.80 2.73 3.37 -0.21 35 5 548 0
30OCT25 47.00 C 2.67 2.67 2.67 2.64 -0.12 36 3 2,225 0
30OCT25 48.00 C 2.38 2.38 1.80 1.88 -0.18 34 32 2,598 -1
30OCT25 49.00 C 1.72 1.73 1.34 1.36 -0.10 35 253 1,268 +129
30OCT25 50.00 C 1.12 1.21 0.86 0.91 -0.05 35 211 2,185 +3
30OCT25 52.50 C 0.38 0.40 0.26 0.29 -0.02 35 220 730 -104
30OCT25 55.00 C 0.09 0.09 0.07 0.07 0.00 36 22 439 0
30OCT25 57.50 C 0.05 0.05 0.05 0.02 0.00 38 16 385 +15
30OCT25 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,110 0
30OCT25 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 93 0
30OCT25 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 72 0
30OCT25 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30OCT25 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 107 0
30OCT25 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30OCT25 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT25 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 13.33 -0.12 55 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 12.35 -0.10 52 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 11.21 -0.25 34 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 10.53 +0.05 52 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 9.53 +0.04 48 0 14 0
27NOV25 41.00 C 0.00 0.00 0.00 8.52 -0.02 43 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 7.57 -0.03 40 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 6.67 -0.02 38 0 15 0
27NOV25 44.00 C 0.00 0.00 0.00 5.79 -0.20 37 0 30 0
27NOV25 45.00 C 0.00 0.00 0.00 4.93 -0.04 35 0 59 0
27NOV25 46.00 C 0.00 0.00 0.00 4.08 -0.22 32 0 678 0
27NOV25 47.00 C 3.67 3.67 3.67 3.45 -0.17 33 165 1,362 0
27NOV25 48.00 C 3.00 3.21 2.78 2.78 -0.10 32 428 4,762 -220
27NOV25 49.00 C 2.40 2.40 2.40 2.28 -0.05 33 3 1,114 -3
27NOV25 50.00 C 2.00 2.00 1.75 1.87 +0.01 33 366 3,930 +91
27NOV25 52.50 C 1.22 1.22 0.96 1.00 -0.01 33 212 3,276 -42
27NOV25 55.00 C 0.70 0.70 0.54 0.49 +0.01 33 131 2,048 +39
27NOV25 57.50 C 0.37 0.37 0.33 0.22 +0.01 33 89 409 +35
27NOV25 60.00 C 0.00 0.00 0.00 0.09 0.00 33 0 2,094 0
27NOV25 62.50 C 0.11 0.11 0.11 0.04 +0.01 33 15 601 0
27NOV25 65.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 5 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 23.29 -0.20 67 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 22.23 -0.27 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 21.48 -0.02 75 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.56 +0.05 75 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.44 -0.08 64 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.38 -0.14 55 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.27 -0.26 31 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 16.28 -0.26 32 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 15.32 -0.23 38 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.07 -0.49 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.44 -0.14 41 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.35 -0.25 31 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.21 -0.41 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 10.66 0.00 39 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 9.53 -0.19 32 0 8 0
30DEC25 41.00 C 0.00 0.00 0.00 8.85 +0.05 37 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 7.57 -0.34 26 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 6.67 -0.60 26 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.26 +0.02 33 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 5.49 +0.09 33 0 377 0
30DEC25 46.00 C 4.48 4.48 4.48 4.64 -0.26 30 5 386 0
30DEC25 47.00 C 3.89 3.89 3.89 4.02 -0.12 31 1 1,907 0
30DEC25 48.00 C 3.74 3.74 3.40 3.40 -0.03 30 52 2,031 -50
30DEC25 49.00 C 2.99 2.99 2.99 2.88 -0.03 30 30 3,175 -30
30DEC25 50.00 C 2.70 2.70 2.62 2.44 -0.01 30 30 3,087 -28
30DEC25 52.50 C 1.67 1.67 1.67 1.57 0.00 31 1 1,623 -1
30DEC25 55.00 C 1.03 1.04 0.97 0.93 +0.01 31 31 971 +15
30DEC25 57.50 C 0.68 0.68 0.60 0.52 +0.01 31 60 631 +55
30DEC25 60.00 C 0.47 0.47 0.37 0.28 +0.01 31 30 214 0
30DEC25 62.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 156 0
30DEC25 65.00 C 0.19 0.19 0.19 0.08 +0.01 31 48 101 +41
30DEC25 67.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 354 0
30DEC25 70.00 C 0.10 0.10 0.10 0.02 0.00 31 4 123 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 12.53 -0.24 31 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.25 -0.57 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.66 -0.24 30 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.69 -0.31 28 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.98 -0.15 32 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 7.87 -0.41 27 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.24 -0.24 30 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 6.39 -0.32 28 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 5.74 -0.25 29 0 335 0
29JAN26 46.00 C 0.00 0.00 0.00 5.23 -0.17 31 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 4.48 -0.11 30 0 541 0
29JAN26 48.00 C 0.00 0.00 0.00 3.94 -0.05 30 0 116 0
29JAN26 49.00 C 3.21 3.21 3.21 3.44 -0.04 30 15 30 +9
29JAN26 50.00 C 0.00 0.00 0.00 2.99 -0.02 30 0 32 0
29JAN26 52.50 C 1.89 1.89 1.82 2.06 +0.01 30 30 33 +30
29JAN26 55.00 C 1.34 1.34 1.34 1.37 +0.02 31 1 69 +1
29JAN26 57.50 C 0.85 0.85 0.85 0.89 -0.02 31 15 541 0
29JAN26 60.00 C 0.57 0.57 0.57 0.58 +0.01 31 48 64 0
29JAN26 62.50 C 0.44 0.44 0.38 0.37 +0.03 31 123 147 +123
29JAN26 65.00 C 0.31 0.31 0.31 0.22 +0.02 31 48 61 +48
29JAN26 67.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.38 -0.43 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.37 -0.47 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.28 -0.60 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.33 -0.59 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.31 -0.67 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.57 -0.47 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.62 -0.51 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.73 -0.50 22 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.06 -0.30 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.04 -0.47 25 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 9.26 -0.43 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.52 -0.39 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.81 -0.34 28 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 7.13 -0.31 28 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 6.49 -0.27 29 0 309 0
30MAR26 46.00 C 0.00 0.00 0.00 6.07 +0.13 31 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 5.33 -0.20 29 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 4.80 -0.02 29 0 486 0
30MAR26 49.00 C 0.00 0.00 0.00 4.32 0.00 30 0 365 0
30MAR26 50.00 C 0.00 0.00 0.00 3.87 +0.01 30 0 1,526 0
30MAR26 52.50 C 0.00 0.00 0.00 2.90 +0.03 30 0 1,797 0
30MAR26 55.00 C 0.00 0.00 0.00 2.13 +0.04 30 0 388 0
30MAR26 57.50 C 1.41 1.41 1.41 1.54 +0.05 30 45 3,134 0
30MAR26 60.00 C 0.00 0.00 0.00 1.10 +0.05 30 0 591 0
30MAR26 62.50 C 0.00 0.00 0.00 0.77 +0.01 30 0 324 0
30MAR26 65.00 C 0.58 0.58 0.58 0.54 +0.03 30 10 164 -10
30MAR26 67.50 C 0.00 0.00 0.00 0.39 +0.05 31 0 27 0
30MAR26 70.00 C 0.00 0.00 0.00 0.27 +0.04 31 0 55 0
30MAR26 72.50 C 0.00 0.00 0.00 0.18 +0.03 31 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.89 -0.65 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.06 -0.61 20 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.25 -0.57 23 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.46 -0.54 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.70 -0.50 25 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 9.96 -0.48 26 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 9.26 -0.44 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.58 -0.41 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.94 -0.37 27 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 7.33 -0.34 27 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 6.75 -0.31 27 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 6.20 -0.29 28 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 5.69 -0.26 28 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 5.37 -0.07 29 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 4.76 -0.21 28 0 143 0
29JUN26 52.50 C 0.00 0.00 0.00 3.76 -0.16 28 0 447 0
29JUN26 55.00 C 0.00 0.00 0.00 2.94 -0.02 28 0 1,729 0
29JUN26 57.50 C 0.00 0.00 0.00 2.28 -0.08 28 0 382 0
29JUN26 60.00 C 0.00 0.00 0.00 1.75 -0.05 28 0 180 0
29JUN26 62.50 C 0.00 0.00 0.00 1.40 +0.02 29 0 145 0
29JUN26 65.00 C 0.00 0.00 0.00 1.06 +0.04 29 0 233 0
29JUN26 67.50 C 0.00 0.00 0.00 0.77 +0.01 29 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.58 +0.02 29 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.43 +0.01 29 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.32 +0.02 29 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.24 +0.02 29 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.89 -0.65 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.06 -0.62 21 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.25 -0.59 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.46 -0.57 24 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 10.72 -0.52 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.99 -0.50 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.30 -0.46 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.64 -0.43 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.01 -0.40 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.41 -0.37 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.85 -0.35 27 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 6.31 -0.32 27 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 5.89 -0.22 28 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 5.37 -0.26 28 0 8 0
29SEP26 50.00 C 0.00 0.00 0.00 5.00 -0.15 28 0 72 0
29SEP26 52.50 C 0.00 0.00 0.00 4.13 -0.01 29 0 127 0
29SEP26 55.00 C 0.00 0.00 0.00 3.35 +0.04 29 0 130 0
29SEP26 57.50 C 0.00 0.00 0.00 2.66 +0.04 29 0 131 0
29SEP26 60.00 C 0.00 0.00 0.00 2.10 -0.02 29 0 74 0
29SEP26 62.50 C 0.00 0.00 0.00 1.63 -0.02 29 0 24 0
29SEP26 65.00 C 0.00 0.00 0.00 1.28 +0.02 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.97 -0.01 29 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.75 0.00 29 0 1 0
TOTAL CALL 2,815 66,920 +145
30OCT25 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT25 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT25 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 340 0
30OCT25 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 315 0
30OCT25 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 165 0
30OCT25 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 313 0
30OCT25 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 295 0
30OCT25 43.00 P 0.05 0.05 0.05 0.03 +0.01 36 1 689 0
30OCT25 44.00 P 0.08 0.09 0.08 0.07 +0.02 36 423 1,486 +328
30OCT25 45.00 P 0.10 0.16 0.10 0.15 +0.04 35 342 2,426 +265
30OCT25 46.00 P 0.18 0.35 0.18 0.28 +0.06 35 215 2,313 -1
30OCT25 47.00 P 0.30 0.53 0.30 0.51 +0.10 35 145 2,035 -46
30OCT25 48.00 P 0.60 0.86 0.56 0.83 +0.16 35 213 3,761 -35
30OCT25 49.00 P 1.02 1.35 1.02 1.25 +0.15 35 69 3,311 +36
30OCT25 50.00 P 1.80 1.80 1.75 1.80 +0.16 34 7 3,285 0
30OCT25 52.50 P 0.00 0.00 0.00 3.67 +0.17 34 0 2,021 0
30OCT25 55.00 P 0.00 0.00 0.00 5.99 +0.26 35 0 0 0
30OCT25 57.50 P 0.00 0.00 0.00 8.71 +0.51 64 0 0 0
30OCT25 60.00 P 0.00 0.00 0.00 11.28 +0.58 81 0 0 0
30OCT25 62.50 P 13.00 13.00 13.00 13.85 +0.65 97 15 0 0
30OCT25 65.00 P 0.00 0.00 0.00 16.24 +0.54 100 0 0 0
30OCT25 67.50 P 0.00 0.00 0.00 18.46 +0.26 0 0 0 0
30OCT25 70.00 P 0.00 0.00 0.00 20.96 +0.26 0 0 0 0
30OCT25 72.50 P 0.00 0.00 0.00 23.61 +0.41 117 0 0 0
30OCT25 75.00 P 0.00 0.00 0.00 26.33 +0.63 145 0 0 0
30OCT25 77.50 P 0.00 0.00 0.00 28.46 +0.26 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 173 0
27NOV25 39.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 65 0
27NOV25 40.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 184 0
27NOV25 41.00 P 0.13 0.17 0.13 0.10 +0.02 33 281 551 +233
27NOV25 42.00 P 0.25 0.25 0.25 0.17 +0.04 33 43 421 +28
27NOV25 43.00 P 0.23 0.35 0.23 0.27 +0.05 33 468 913 +383
27NOV25 44.00 P 0.43 0.48 0.43 0.42 +0.07 33 128 514 +17
27NOV25 45.00 P 0.54 0.72 0.54 0.59 +0.09 32 30 4,531 -15
27NOV25 46.00 P 0.67 0.67 0.67 0.89 +0.16 33 411 2,508 -399
27NOV25 47.00 P 0.94 1.25 0.94 1.22 +0.20 33 130 4,621 0
27NOV25 48.00 P 0.00 0.00 0.00 1.59 +0.20 33 0 3,554 0
27NOV25 49.00 P 1.82 2.10 1.82 2.04 +0.20 32 379 911 +306
27NOV25 50.00 P 2.14 2.14 2.14 2.58 +0.20 32 15 3,669 +15
27NOV25 52.50 P 3.98 4.11 3.98 4.29 +0.20 33 30 247 +15
27NOV25 55.00 P 0.00 0.00 0.00 6.18 +0.17 30 0 75 0
27NOV25 57.50 P 0.00 0.00 0.00 8.80 +0.52 41 0 5 0
27NOV25 60.00 P 0.00 0.00 0.00 11.28 +0.58 48 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 13.85 +0.65 57 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 16.24 +0.54 60 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 18.46 +0.26 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 21.38 +0.68 77 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 23.78 +0.58 78 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 26.36 +0.66 86 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 145 0
30DEC25 37.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 13 0
30DEC25 38.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 248 0
30DEC25 39.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 104 0
30DEC25 40.00 P 0.00 0.00 0.00 0.18 +0.04 31 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.27 +0.06 31 0 1,510 0
30DEC25 42.00 P 0.44 0.44 0.44 0.39 +0.08 31 30 1,802 +15
30DEC25 43.00 P 0.49 0.55 0.49 0.55 +0.11 31 10 1,154 +10
30DEC25 44.00 P 0.77 0.77 0.77 0.75 +0.13 31 4 3,393 0
30DEC25 45.00 P 0.89 1.09 0.89 1.01 +0.18 31 38 1,967 -21
30DEC25 46.00 P 1.03 1.30 1.03 1.33 +0.21 31 31 7,780 +20
30DEC25 47.00 P 1.32 1.64 1.32 1.67 +0.23 31 203 6,186 -153
30DEC25 48.00 P 1.87 1.99 1.87 2.08 +0.23 31 102 3,570 -46
30DEC25 49.00 P 2.54 2.54 2.54 2.56 +0.23 31 20 440 0
30DEC25 50.00 P 3.19 3.19 3.19 3.11 +0.23 31 15 1,456 0
30DEC25 52.50 P 4.28 4.65 4.28 4.75 +0.22 31 60 135 +56
30DEC25 55.00 P 0.00 0.00 0.00 6.76 +0.47 33 0 344 0
30DEC25 57.50 P 0.00 0.00 0.00 8.88 +0.45 34 0 120 0
30DEC25 60.00 P 0.00 0.00 0.00 11.28 +0.53 38 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 13.85 +0.65 45 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.24 +0.54 47 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.58 +0.38 46 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.38 +0.68 59 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.78 +0.58 61 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.36 +0.66 67 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.80 +0.60 69 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 31.24 +0.54 71 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.13 +0.04 32 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.19 +0.05 31 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.27 +0.06 31 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.37 +0.07 31 0 183 0
29JAN26 41.00 P 0.00 0.00 0.00 0.51 +0.08 31 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 0.69 +0.11 31 0 48 0
29JAN26 43.00 P 0.00 0.00 0.00 0.89 +0.12 31 0 10 0
29JAN26 44.00 P 1.28 1.28 1.28 1.15 +0.14 32 3 42 -3
29JAN26 45.00 P 1.32 1.32 1.32 1.45 +0.16 32 2 50 +2
29JAN26 46.00 P 0.00 0.00 0.00 1.79 +0.18 32 0 129 0
29JAN26 47.00 P 0.00 0.00 0.00 2.20 +0.20 32 0 709 0
29JAN26 48.00 P 0.00 0.00 0.00 2.65 +0.22 32 0 250 0
29JAN26 49.00 P 0.00 0.00 0.00 3.14 +0.23 32 0 16 0
29JAN26 50.00 P 0.00 0.00 0.00 3.70 +0.24 32 0 15 0
29JAN26 52.50 P 0.00 0.00 0.00 5.28 +0.27 33 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 7.16 +0.50 34 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 9.25 +0.56 35 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 11.51 +0.61 37 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 13.93 +0.68 40 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.44 +0.74 45 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.84 +0.64 47 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.53 +0.83 55 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.16 +0.04 31 0 130 0
30MAR26 36.00 P 0.00 0.00 0.00 0.23 +0.06 31 0 172 0
30MAR26 37.00 P 0.00 0.00 0.00 0.31 +0.07 31 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.42 +0.08 31 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.54 +0.09 31 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.69 +0.10 31 0 917 0
30MAR26 41.00 P 0.00 0.00 0.00 0.88 +0.12 31 0 562 0
30MAR26 42.00 P 0.00 0.00 0.00 1.13 +0.15 31 0 1,491 0
30MAR26 43.00 P 0.00 0.00 0.00 1.39 +0.16 31 0 3,084 0
30MAR26 44.00 P 1.55 1.55 1.55 1.70 +0.19 31 45 973 0
30MAR26 45.00 P 1.80 1.95 1.80 2.03 +0.20 31 35 1,098 0
30MAR26 46.00 P 2.23 2.23 2.23 2.43 +0.23 31 2 1,339 0
30MAR26 47.00 P 0.00 0.00 0.00 2.83 +0.23 31 0 566 0
30MAR26 48.00 P 0.00 0.00 0.00 3.32 +0.26 31 0 799 0
30MAR26 49.00 P 0.00 0.00 0.00 3.81 +0.26 31 0 761 0
30MAR26 50.00 P 0.00 0.00 0.00 4.37 +0.28 31 0 758 0
30MAR26 52.50 P 0.00 0.00 0.00 5.92 +0.47 32 0 253 0
30MAR26 55.00 P 0.00 0.00 0.00 7.69 +0.53 32 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 9.67 +0.60 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.82 +0.66 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.11 +0.71 36 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.52 +0.77 39 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 19.02 +0.82 42 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 21.59 +0.89 47 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 23.85 +0.65 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.63 +0.93 53 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.91 +0.71 53 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.27 +0.57 53 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.42 +0.04 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.55 +0.08 29 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.67 +0.06 29 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 0.87 +0.11 29 0 148 0
29JUN26 40.00 P 0.00 0.00 0.00 1.06 +0.11 29 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 1.30 +0.14 29 0 213 0
29JUN26 42.00 P 1.58 1.58 1.58 1.55 +0.15 29 2 614 0
29JUN26 43.00 P 0.00 0.00 0.00 1.86 +0.19 29 0 2,864 0
29JUN26 44.00 P 0.00 0.00 0.00 2.18 +0.19 29 0 622 0
29JUN26 45.00 P 0.00 0.00 0.00 2.55 +0.16 29 0 1,026 0
29JUN26 46.00 P 0.00 0.00 0.00 2.96 +0.17 29 0 1,299 0
29JUN26 47.00 P 0.00 0.00 0.00 3.39 +0.19 29 0 459 0
29JUN26 48.00 P 3.73 3.73 3.73 3.87 +0.19 30 1 332 -1
29JUN26 49.00 P 4.45 4.45 4.45 4.37 +0.20 30 15 131 +15
29JUN26 50.00 P 5.32 5.32 5.32 4.93 +0.35 30 4 526 -4
29JUN26 52.50 P 0.00 0.00 0.00 6.44 +0.41 30 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 8.16 +0.49 30 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 10.05 +0.55 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.11 +0.62 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.31 +0.69 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.64 +0.75 34 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 19.07 +0.82 37 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.59 +0.89 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.94 +0.74 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.63 +0.93 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.91 +0.71 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.48 +0.78 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.88 +0.06 29 0 22 0
29SEP26 37.00 P 0.00 0.00 0.00 1.07 +0.07 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.29 +0.08 29 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 1.54 +0.08 29 0 64 0
29SEP26 40.00 P 0.00 0.00 0.00 1.81 +0.10 29 0 143 0
29SEP26 41.00 P 0.00 0.00 0.00 2.13 +0.11 29 0 131 0
29SEP26 42.00 P 0.00 0.00 0.00 2.42 +0.08 28 0 56 0
29SEP26 43.00 P 0.00 0.00 0.00 2.76 +0.05 28 0 407 0
29SEP26 44.00 P 0.00 0.00 0.00 3.17 +0.07 28 0 206 0
29SEP26 45.00 P 0.00 0.00 0.00 3.61 +0.09 28 0 229 0
29SEP26 46.00 P 0.00 0.00 0.00 4.09 +0.11 28 0 85 0
29SEP26 47.00 P 0.00 0.00 0.00 4.58 +0.14 28 0 169 0
29SEP26 48.00 P 0.00 0.00 0.00 5.10 +0.13 28 0 438 0
29SEP26 49.00 P 5.35 5.35 5.35 5.66 +0.15 28 1 57 +1
29SEP26 50.00 P 0.00 0.00 0.00 6.32 +0.25 29 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 7.76 +0.15 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.78 +0.46 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.48 +0.33 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.37 +0.28 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.49 +0.36 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.64 +0.38 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.74 +0.29 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.13 +0.44 30 0 0 0
TOTAL PUT 3,968 104,574 +1,021
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$ 18.61
30OCT25 11.50 C 0.00 0.00 0.00 7.11 -0.37 0 0 0 0
30OCT25 12.00 C 0.00 0.00 0.00 6.63 -0.35 92 0 0 0
30OCT25 12.50 C 0.00 0.00 0.00 6.13 -0.35 83 0 0 0
30OCT25 13.00 C 0.00 0.00 0.00 5.63 -0.35 74 0 0 0
30OCT25 13.50 C 0.00 0.00 0.00 5.13 -0.35 66 0 0 0
30OCT25 14.00 C 0.00 0.00 0.00 4.70 -0.28 96 0 0 0
30OCT25 14.50 C 0.00 0.00 0.00 4.20 -0.28 86 0 0 0
30OCT25 15.00 C 0.00 0.00 0.00 3.63 -0.35 41 0 0 0
30OCT25 15.50 C 0.00 0.00 0.00 3.13 -0.35 33 0 0 0
30OCT25 16.00 C 0.00 0.00 0.00 2.63 -0.35 0 0 0 0
30OCT25 16.50 C 0.00 0.00 0.00 2.13 -0.35 0 0 0 0
30OCT25 17.00 C 0.00 0.00 0.00 1.64 -0.34 25 0 20 0
30OCT25 17.50 C 0.00 0.00 0.00 1.16 -0.33 23 0 0 0
30OCT25 18.00 C 0.00 0.00 0.00 0.75 -0.28 25 0 126 0
30OCT25 18.50 C 0.47 0.47 0.44 0.40 -0.21 23 34 53 +34
30OCT25 19.00 C 0.26 0.26 0.17 0.17 -0.12 22 1,985 2,606 -253
30OCT25 19.50 C 0.11 0.12 0.05 0.06 -0.06 22 71 3,697 +36
30OCT25 20.00 C 0.03 0.04 0.02 0.02 -0.02 23 236 5,040 -109
30OCT25 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7,348 0
30OCT25 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,994 0
30OCT25 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,580 0
30OCT25 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 151 0
30OCT25 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30OCT25 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30OCT25 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30OCT25 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30OCT25 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30OCT25 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30OCT25 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30OCT25 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 6.16 -0.35 38 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 5.69 -0.32 55 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.15 -0.36 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.70 -0.32 47 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.20 -0.32 41 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.67 -0.35 22 0 4 0
27NOV25 15.50 C 0.00 0.00 0.00 3.14 -0.38 0 0 15 0
27NOV25 16.00 C 0.00 0.00 0.00 2.73 -0.30 31 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.20 -0.34 22 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 1.74 -0.32 22 0 10 0
27NOV25 17.50 C 0.00 0.00 0.00 1.35 -0.25 24 0 16 0
27NOV25 18.00 C 0.95 0.95 0.95 0.97 -0.23 23 15 20 +15
27NOV25 18.50 C 0.66 0.66 0.66 0.66 -0.17 22 759 581 -175
27NOV25 19.00 C 0.49 0.49 0.42 0.42 -0.13 22 7 1,168 -2
27NOV25 19.50 C 0.26 0.29 0.26 0.25 -0.09 22 94 938 +17
27NOV25 20.00 C 0.18 0.18 0.16 0.14 -0.06 22 15 2,178 -11
27NOV25 21.00 C 0.07 0.07 0.07 0.04 -0.02 22 100 10,811 -100
27NOV25 22.00 C 0.04 0.04 0.04 0.01 0.00 23 3 926 -3
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 155 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 112 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 212 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.99 -0.29 78 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.70 -0.33 63 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.24 -0.30 69 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.67 -0.37 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.19 -0.35 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.68 -0.37 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.20 -0.35 30 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.72 -0.33 38 0 10 0
30DEC25 13.50 C 0.00 0.00 0.00 5.21 -0.35 28 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.70 -0.36 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.27 -0.30 35 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.75 -0.32 28 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.25 -0.40 24 0 37 0
30DEC25 16.00 C 0.00 0.00 0.00 2.79 -0.30 24 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.37 -0.25 25 0 64 0
30DEC25 17.00 C 0.00 0.00 0.00 1.93 -0.23 24 0 17 0
30DEC25 17.50 C 0.00 0.00 0.00 1.53 -0.26 23 0 50 0
30DEC25 18.00 C 1.23 1.25 1.23 1.18 -0.18 23 160 945 +160
30DEC25 18.50 C 0.00 0.00 0.00 0.88 -0.13 22 0 961 0
30DEC25 19.00 C 0.00 0.00 0.00 0.63 -0.14 22 0 6,286 0
30DEC25 19.50 C 0.48 0.48 0.46 0.44 -0.10 22 7 808 -2
30DEC25 20.00 C 0.34 0.34 0.34 0.30 -0.06 22 1 2,806 0
30DEC25 21.00 C 0.16 0.16 0.16 0.12 -0.03 21 165 2,277 +10
30DEC25 22.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 1,729 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1,009 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 472 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 537 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 208 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 240 0
29JAN26 12.50 C 0.00 0.00 0.00 6.42 -0.17 56 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.91 -0.18 51 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.33 -0.27 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.82 -0.28 34 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.37 -0.24 35 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.89 -0.23 32 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.40 -0.25 29 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.87 -0.29 23 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.41 -0.29 21 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.00 -0.27 21 0 15 0
29JAN26 17.50 C 0.00 0.00 0.00 1.63 -0.23 21 0 60 0
29JAN26 18.00 C 0.00 0.00 0.00 1.34 -0.16 22 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 1.05 -0.16 22 0 45 0
29JAN26 19.00 C 0.00 0.00 0.00 0.80 -0.12 22 0 137 0
29JAN26 19.50 C 0.62 0.62 0.62 0.60 -0.09 22 15 57 +5
29JAN26 20.00 C 0.00 0.00 0.00 0.43 -0.07 22 0 1,115 0
29JAN26 21.00 C 0.26 0.29 0.25 0.22 -0.03 22 800 1,400 +690
29JAN26 22.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 96 0
29JAN26 23.00 C 0.00 0.00 0.00 0.05 0.00 22 0 90 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30MAR26 9.75 C 0.00 0.00 0.00 9.21 -0.15 68 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 8.78 -0.34 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.35 -0.28 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.02 -0.11 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.51 -0.13 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.99 -0.16 49 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 6.50 -0.16 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.99 -0.18 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.41 -0.27 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.96 -0.23 32 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 4.47 -0.23 29 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 3.91 -0.32 22 0 206 0
30MAR26 15.50 C 0.00 0.00 0.00 3.51 -0.25 24 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 3.10 -0.21 24 0 40 0
30MAR26 16.50 C 0.00 0.00 0.00 2.67 -0.20 23 0 92 0
30MAR26 17.00 C 2.36 2.36 2.36 2.28 -0.18 23 50 510 +50
30MAR26 17.50 C 0.00 0.00 0.00 1.91 -0.18 22 0 221 0
30MAR26 18.00 C 1.60 1.60 1.60 1.59 -0.15 22 50 3,693 0
30MAR26 18.50 C 0.00 0.00 0.00 1.30 -0.15 22 0 2,426 0
30MAR26 19.00 C 1.04 1.04 1.04 1.05 -0.14 21 15 1,675 +15
30MAR26 19.50 C 0.82 0.82 0.82 0.83 -0.12 21 495 2,161 +495
30MAR26 20.00 C 0.00 0.00 0.00 0.65 -0.10 21 0 4,208 0
30MAR26 21.00 C 0.43 0.43 0.43 0.39 -0.05 21 3 1,221 -3
30MAR26 22.00 C 0.26 0.26 0.26 0.22 -0.03 21 37 1,612 -7
30MAR26 23.00 C 0.17 0.17 0.17 0.12 -0.01 21 9 676 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 180 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 285 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 22 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 28.00 C 0.03 0.03 0.03 0.01 0.00 24 15 15 +15
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.51 -0.21 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.99 -0.24 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.51 -0.24 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.02 -0.24 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.55 -0.23 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.11 -0.19 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.57 -0.26 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.16 -0.21 26 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 3.72 -0.20 25 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 3.30 -0.19 24 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 2.89 -0.19 23 0 5,700 0
29JUN26 17.00 C 0.00 0.00 0.00 2.52 -0.17 23 0 2,400 0
29JUN26 17.50 C 0.00 0.00 0.00 2.10 -0.23 21 0 140 0
29JUN26 18.00 C 0.00 0.00 0.00 1.85 -0.15 22 0 575 0
29JUN26 18.50 C 0.00 0.00 0.00 1.57 -0.18 22 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 1.32 -0.15 22 0 470 0
29JUN26 19.50 C 1.21 1.21 1.21 1.10 -0.13 22 10 535 -10
29JUN26 20.00 C 0.00 0.00 0.00 0.91 -0.11 22 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.60 -0.08 21 0 613 0
29JUN26 22.00 C 0.00 0.00 0.00 0.39 -0.05 21 0 435 0
29JUN26 23.00 C 0.35 0.35 0.35 0.24 -0.03 21 112 149 +91
29JUN26 24.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 31 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 139 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 0.00 22 0 200 0
29JUN26 27.00 C 0.10 0.10 0.10 0.03 -0.01 21 203 600 -6
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 22 0 104 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.52 -0.23 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.05 -0.22 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.56 -0.24 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.11 -0.22 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.59 -0.29 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.20 -0.23 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.83 -0.18 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.45 -0.15 26 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 3.08 -0.14 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.73 -0.14 25 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 2.42 -0.11 25 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 2.00 -0.23 22 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.75 -0.14 23 0 1 0
29SEP26 19.00 C 1.50 1.50 1.50 1.53 -0.12 23 1 472 +1
29SEP26 19.50 C 0.00 0.00 0.00 1.33 -0.10 23 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 1.15 -0.08 23 0 346 0
29SEP26 21.00 C 0.00 0.00 0.00 0.85 -0.06 23 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.63 -0.03 23 0 11 0
29SEP26 23.00 C 0.00 0.00 0.00 0.45 -0.04 23 0 80 0
29SEP26 24.00 C 0.32 0.32 0.32 0.32 -0.03 23 103 164 +103
29SEP26 25.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 54 0
29SEP26 26.00 C 0.00 0.00 0.00 0.17 0.00 24 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 0.00 24 0 50 0
29SEP26 28.00 C 0.12 0.12 0.12 0.09 0.00 24 145 21 -113
29SEP26 29.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 0.00 24 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
TOTAL CALL 5,715 108,370 +943
30OCT25 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30OCT25 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT25 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT25 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT25 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT25 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 246 0
30OCT25 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT25 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
30OCT25 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
30OCT25 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 813 0
30OCT25 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 961 0
30OCT25 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,150 0
30OCT25 17.50 P 0.05 0.06 0.05 0.03 +0.02 23 790 9,062 +750
30OCT25 18.00 P 0.06 0.07 0.06 0.10 +0.06 23 149 2,245 +10
30OCT25 18.50 P 0.13 0.25 0.13 0.25 +0.12 22 5,747 10,924 +1,855
30OCT25 19.00 P 0.34 0.53 0.34 0.55 +0.22 23 571 7,082 -476
30OCT25 19.50 P 0.86 0.86 0.83 0.90 +0.28 17 103 4,915 0
30OCT25 20.00 P 0.00 0.00 0.00 1.39 +0.33 0 0 822 0
30OCT25 21.00 P 0.00 0.00 0.00 2.46 +0.42 49 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 3.48 +0.44 66 0 0 0
30OCT25 23.00 P 0.00 0.00 0.00 4.48 +0.44 79 0 0 0
30OCT25 24.00 P 0.00 0.00 0.00 5.47 +0.43 88 0 0 0
30OCT25 25.00 P 0.00 0.00 0.00 6.48 +0.44 101 0 0 0
30OCT25 26.00 P 0.00 0.00 0.00 7.42 +0.38 94 0 0 0
30OCT25 27.00 P 0.00 0.00 0.00 8.47 +0.43 118 0 0 0
30OCT25 28.00 P 0.00 0.00 0.00 9.44 +0.40 119 0 0 0
30OCT25 29.00 P 0.00 0.00 0.00 10.42 +0.38 119 0 0 0
30OCT25 30.00 P 0.00 0.00 0.00 11.39 +0.35 0 0 0 0
30OCT25 31.00 P 0.00 0.00 0.00 12.49 +0.45 156 0 0 0
30OCT25 32.00 P 0.00 0.00 0.00 13.39 +0.35 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
27NOV25 15.50 P 0.03 0.03 0.03 0.01 0.00 26 15 52 +15
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 22 0 142 0
27NOV25 16.50 P 0.00 0.00 0.00 0.03 +0.02 22 0 292 0
27NOV25 17.00 P 0.06 0.06 0.06 0.07 +0.04 22 100 639 0
27NOV25 17.50 P 0.10 0.12 0.10 0.14 +0.06 22 36 1,751 +6
27NOV25 18.00 P 0.16 0.25 0.16 0.26 +0.11 21 113 2,451 +35
27NOV25 18.50 P 0.34 0.44 0.34 0.45 +0.15 21 105 2,645 +78
27NOV25 19.00 P 0.58 0.68 0.58 0.72 +0.21 21 176 3,100 +150
27NOV25 19.50 P 0.99 0.99 0.99 1.09 +0.28 22 3 985 0
27NOV25 20.00 P 0.00 0.00 0.00 1.48 +0.28 22 0 550 0
27NOV25 21.00 P 0.00 0.00 0.00 2.46 +0.41 30 0 89 0
27NOV25 22.00 P 0.00 0.00 0.00 3.48 +0.44 40 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 4.48 +0.44 47 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.47 +0.43 53 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.48 +0.44 60 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.42 +0.38 58 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.47 +0.43 71 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.44 +0.40 71 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 10.42 +0.38 73 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 11.43 +0.39 79 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 12.49 +0.45 93 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 13.42 +0.38 86 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,196 0
30DEC25 15.50 P 0.06 0.06 0.06 0.02 +0.01 22 240 1,464 +144
30DEC25 16.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 2,304 0
30DEC25 16.50 P 0.00 0.00 0.00 0.08 +0.04 21 0 933 0
30DEC25 17.00 P 0.14 0.16 0.14 0.15 +0.06 21 316 1,194 -179
30DEC25 17.50 P 0.17 0.27 0.17 0.26 +0.10 22 1,485 2,662 +309
30DEC25 18.00 P 0.29 0.33 0.29 0.40 +0.14 21 37 3,513 +37
30DEC25 18.50 P 0.51 0.51 0.49 0.60 +0.18 21 42 5,331 -27
30DEC25 19.00 P 0.75 0.75 0.75 0.86 +0.22 21 3 16,777 0
30DEC25 19.50 P 0.92 1.15 0.92 1.18 +0.22 21 25 6,816 +10
30DEC25 20.00 P 0.00 0.00 0.00 1.56 +0.28 21 0 1,853 0
30DEC25 21.00 P 0.00 0.00 0.00 2.46 +0.37 24 0 51 0
30DEC25 22.00 P 0.00 0.00 0.00 3.48 +0.44 31 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 4.48 +0.44 37 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.47 +0.43 42 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.48 +0.44 47 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.43 +0.39 47 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.47 +0.43 55 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.44 +0.40 57 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.45 +0.41 62 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.44 +0.40 64 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 12.49 +0.45 73 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 13.45 +0.41 72 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 15.00 P 0.06 0.06 0.06 0.02 +0.01 21 135 165 +135
29JAN26 15.50 P 0.07 0.07 0.07 0.05 +0.03 22 45 159 +45
29JAN26 16.00 P 0.00 0.00 0.00 0.08 +0.04 22 0 247 0
29JAN26 16.50 P 0.13 0.15 0.13 0.14 +0.06 22 16 34 +16
29JAN26 17.00 P 0.23 0.23 0.23 0.23 +0.09 22 488 696 +414
29JAN26 17.50 P 0.28 0.35 0.27 0.34 +0.12 21 2,088 2,744 +1,974
29JAN26 18.00 P 0.40 0.43 0.40 0.51 +0.16 21 26 514 +20
29JAN26 18.50 P 0.56 0.64 0.56 0.71 +0.19 21 22 255 +20
29JAN26 19.00 P 0.00 0.00 0.00 0.97 +0.23 21 0 191 0
29JAN26 19.50 P 0.00 0.00 0.00 1.28 +0.26 21 0 23 0
29JAN26 20.00 P 0.00 0.00 0.00 1.68 +0.28 22 0 120 0
29JAN26 21.00 P 0.00 0.00 0.00 2.47 +0.33 21 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.48 +0.43 27 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.48 +0.44 33 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.47 +0.43 36 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.48 +0.44 41 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.43 +0.39 42 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.47 +0.43 49 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.44 +0.40 50 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.45 +0.41 54 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 11.44 +0.40 56 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 12.49 +0.45 63 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 908 0
30MAR26 15.50 P 0.00 0.00 0.00 0.10 +0.04 21 0 741 0
30MAR26 16.00 P 0.15 0.16 0.15 0.15 +0.05 21 20 2,014 +20
30MAR26 16.50 P 0.00 0.00 0.00 0.24 +0.08 21 0 1,027 0
30MAR26 17.00 P 0.29 0.29 0.29 0.35 +0.11 21 134 1,497 +134
30MAR26 17.50 P 0.00 0.00 0.00 0.47 +0.12 20 0 2,605 0
30MAR26 18.00 P 0.53 0.60 0.53 0.64 +0.15 20 25 912 +5
30MAR26 18.50 P 0.72 0.78 0.72 0.86 +0.18 20 6 1,569 +5
30MAR26 19.00 P 1.00 1.07 1.00 1.11 +0.21 20 15 1,741 +9
30MAR26 19.50 P 0.00 0.00 0.00 1.40 +0.23 20 0 1,349 0
30MAR26 20.00 P 0.00 0.00 0.00 1.72 +0.25 20 0 2,657 0
30MAR26 21.00 P 0.00 0.00 0.00 2.59 +0.36 22 0 951 0
30MAR26 22.00 P 3.14 3.42 3.14 3.48 +0.39 23 73 53 +28
30MAR26 23.00 P 0.00 0.00 0.00 4.48 +0.44 28 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 5.47 +0.43 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.48 +0.44 35 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.43 +0.39 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.47 +0.43 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.44 +0.40 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.45 +0.41 46 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.44 +0.40 48 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.49 +0.45 54 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.45 +0.41 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 +0.03 21 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 +0.04 21 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 +0.05 21 0 69 0
29JUN26 15.50 P 0.00 0.00 0.00 0.28 +0.07 21 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.39 +0.11 21 0 214 0
29JUN26 16.50 P 0.44 0.44 0.44 0.51 +0.13 21 110 1,099 +110
29JUN26 17.00 P 0.00 0.00 0.00 0.66 +0.14 21 0 1,213 0
29JUN26 17.50 P 0.81 0.81 0.81 0.85 +0.16 21 326 641 0
29JUN26 18.00 P 0.00 0.00 0.00 1.06 +0.18 21 0 1,233 0
29JUN26 18.50 P 0.00 0.00 0.00 1.31 +0.21 21 0 1,708 0
29JUN26 19.00 P 1.39 1.39 1.39 1.58 +0.23 20 1 975 0
29JUN26 19.50 P 0.00 0.00 0.00 1.88 +0.24 20 0 543 0
29JUN26 20.00 P 0.00 0.00 0.00 2.20 +0.26 20 0 422 0
29JUN26 21.00 P 0.00 0.00 0.00 2.92 +0.29 19 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.72 +0.22 19 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 4.57 +0.22 17 0 120 0
29JUN26 24.00 P 0.00 0.00 0.00 5.47 +0.23 12 0 60 0
29JUN26 25.00 P 0.00 0.00 0.00 6.48 +0.32 19 0 50 -100
29JUN26 26.00 P 0.00 0.00 0.00 7.46 +0.35 21 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.47 +0.40 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.44 +0.40 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.45 +0.41 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.46 +0.42 35 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.49 +0.45 39 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.45 +0.41 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 +0.04 24 0 0 0
29SEP26 13.50 P 0.15 0.15 0.15 0.15 +0.05 24 2 135 +2
29SEP26 14.00 P 0.00 0.00 0.00 0.21 +0.06 24 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.29 +0.08 24 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.38 +0.09 24 0 5 0
29SEP26 15.50 P 0.46 0.46 0.46 0.50 +0.11 24 1 74 +1
29SEP26 16.00 P 0.58 0.58 0.58 0.64 +0.13 24 2 592 +2
29SEP26 16.50 P 0.00 0.00 0.00 0.79 +0.15 23 0 221 0
29SEP26 17.00 P 0.00 0.00 0.00 1.00 +0.17 24 0 237 0
29SEP26 17.50 P 1.10 1.10 1.09 1.22 +0.21 24 29 443 +19
29SEP26 18.00 P 1.30 1.39 1.30 1.45 +0.22 24 42 469 +42
29SEP26 18.50 P 0.00 0.00 0.00 1.72 +0.23 24 0 181 0
29SEP26 19.00 P 0.00 0.00 0.00 2.01 +0.26 24 0 131 0
29SEP26 19.50 P 2.22 2.22 2.22 2.30 +0.25 24 68 212 +12
29SEP26 20.00 P 0.00 0.00 0.00 2.62 +0.26 24 0 55 0
29SEP26 21.00 P 0.00 0.00 0.00 3.38 +0.41 25 0 232 0
29SEP26 22.00 P 0.00 0.00 0.00 4.17 +0.45 26 0 66 0
29SEP26 23.00 P 0.00 0.00 0.00 5.01 +0.48 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.90 +0.52 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.73 +0.46 26 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 7.71 +0.52 29 0 73 0
29SEP26 27.00 P 0.00 0.00 0.00 8.53 +0.40 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.62 +0.54 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.49 +0.45 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.46 +0.42 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.51 +0.47 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.46 +0.42 36 0 0 0
TOTAL PUT 13,730 136,077 +5,630
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.55
30DEC25 0.05 C 0.00 0.00 0.00 0.51 -0.02 401 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.46 -0.02 272 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.41 -0.02 206 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.36 -0.02 162 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.31 -0.02 129 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.26 -0.03 102 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.21 -0.02 80 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.17 -0.02 80 0 1,259 0
30DEC25 0.45 C 0.00 0.00 0.00 0.13 -0.03 74 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.11 -0.02 86 0 242 0
30DEC25 0.55 C 0.00 0.00 0.00 0.09 -0.01 90 0 126 0
30DEC25 0.60 C 0.07 0.07 0.07 0.07 -0.01 89 24 409 0
30DEC25 0.65 C 0.06 0.06 0.06 0.06 0.00 94 3 680 +3
30DEC25 0.70 C 0.05 0.05 0.05 0.05 0.00 97 2 386 +2
30DEC25 0.75 C 0.00 0.00 0.00 0.04 0.00 97 0 121 0
30DEC25 0.80 C 0.00 0.00 0.00 0.03 0.00 94 0 376 0
30DEC25 0.85 C 0.00 0.00 0.00 0.02 0.00 89 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 85 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 91 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 96 0 250 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 101 0 9 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.51 -0.02 267 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.46 -0.02 179 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.41 -0.02 134 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.36 -0.03 104 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.31 -0.03 81 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.27 -0.04 84 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.23 -0.04 80 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.20 -0.03 83 0 11 0
30MAR26 0.45 C 0.00 0.00 0.00 0.17 -0.03 82 0 17 0
30MAR26 0.50 C 0.00 0.00 0.00 0.15 -0.03 86 0 84 0
30MAR26 0.55 C 0.00 0.00 0.00 0.13 -0.03 87 0 633 0
30MAR26 0.60 C 0.00 0.00 0.00 0.11 -0.03 85 0 42 0
30MAR26 0.65 C 0.00 0.00 0.00 0.10 -0.02 89 0 10 0
30MAR26 0.70 C 0.00 0.00 0.00 0.09 -0.02 91 0 9 0
30MAR26 0.75 C 0.00 0.00 0.00 0.08 -0.02 92 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.07 -0.02 92 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.06 -0.02 91 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.05 -0.02 89 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.04 -0.02 86 0 13 0
30MAR26 1.00 C 0.00 0.00 0.00 0.03 -0.02 82 0 45 0
30MAR26 1.05 C 0.00 0.00 0.00 0.02 -0.02 76 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 -0.02 67 0 20 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 -0.01 70 0 40 0
29JUN26 0.05 C 0.00 0.00 0.00 0.51 -0.02 212 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.46 -0.02 140 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.41 -0.03 103 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.36 -0.04 78 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.32 -0.04 81 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.29 -0.03 90 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.26 -0.03 91 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.23 -0.04 89 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.21 -0.03 92 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.19 -0.03 93 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.17 -0.03 92 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.15 -0.03 90 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.13 -0.04 87 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.12 -0.03 89 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.11 -0.03 90 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.10 -0.03 90 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.09 -0.03 89 0 0 0
TOTAL CALL 29 5,680 +5
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 403 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 135 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 109 0 120 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 86 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.02 0.00 85 0 410 0
30DEC25 0.45 P 0.00 0.00 0.00 0.04 0.00 91 0 179 0
30DEC25 0.50 P 0.00 0.00 0.00 0.06 +0.01 89 0 299 0
30DEC25 0.55 P 0.08 0.08 0.08 0.08 0.00 83 2 187 0
30DEC25 0.60 P 0.12 0.12 0.12 0.12 +0.01 93 2 181 +2
30DEC25 0.65 P 0.00 0.00 0.00 0.15 +0.01 88 0 40 0
30DEC25 0.70 P 0.00 0.00 0.00 0.19 +0.02 90 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.23 +0.02 90 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.28 +0.02 100 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.32 +0.02 95 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.37 +0.02 103 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.42 +0.04 110 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.47 +0.04 116 0 4 0
30DEC25 1.05 P 0.00 0.00 0.00 0.52 +0.04 122 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.57 +0.05 128 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.62 +0.05 134 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 92 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 0.00 92 0 35 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 0.00 87 0 114 0
30MAR26 0.40 P 0.00 0.00 0.00 0.05 0.00 89 0 77 0
30MAR26 0.45 P 0.00 0.00 0.00 0.07 0.00 88 0 314 0
30MAR26 0.50 P 0.09 0.09 0.09 0.10 0.00 91 200 435 +200
30MAR26 0.55 P 0.00 0.00 0.00 0.13 0.00 93 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.16 0.00 91 0 29 0
30MAR26 0.65 P 0.00 0.00 0.00 0.20 0.00 95 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.23 0.00 91 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.27 0.00 92 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.32 +0.01 99 0 724 0
30MAR26 0.85 P 0.00 0.00 0.00 0.36 +0.01 99 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.40 +0.01 97 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.45 +0.01 103 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.49 +0.02 100 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.54 +0.03 104 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.59 +0.04 108 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.63 +0.03 104 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 0.00 91 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 -0.01 86 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 0.00 89 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 -0.01 88 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.10 0.00 92 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.12 -0.01 87 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.15 -0.01 87 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.19 0.00 91 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.22 0.00 89 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.26 0.00 91 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.30 0.00 92 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.33 0.00 87 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.37 0.00 87 0 0 0
TOTAL PUT 204 4,993 +202
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$ 13.90
30OCT25 9.50 C 0.00 0.00 0.00 4.41 -0.25 0 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 4.21 -0.20 112 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 3.91 -0.25 0 0 0 0
30OCT25 10.50 C 0.00 0.00 0.00 3.41 -0.25 0 0 0 0
30OCT25 11.00 C 0.00 0.00 0.00 2.97 -0.19 82 0 0 0
30OCT25 11.50 C 0.00 0.00 0.00 2.40 -0.27 0 0 0 0
30OCT25 12.00 C 0.00 0.00 0.00 1.91 -0.26 0 0 0 0
30OCT25 12.50 C 0.00 0.00 0.00 1.43 -0.25 33 0 0 0
30OCT25 13.00 C 0.00 0.00 0.00 1.00 -0.22 37 0 0 0
30OCT25 13.50 C 0.00 0.00 0.00 0.64 -0.17 38 0 204 0
30OCT25 14.00 C 0.44 0.44 0.40 0.34 -0.15 36 65 390 +65
30OCT25 14.50 C 0.39 0.40 0.26 0.17 -0.10 36 53 365 +5
30OCT25 15.00 C 0.22 0.22 0.21 0.08 -0.05 38 70 582 +55
30OCT25 15.50 C 0.09 0.09 0.09 0.03 -0.03 37 15 408 +15
30OCT25 16.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 459 0
30OCT25 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 230 0
30OCT25 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 845 0
30OCT25 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 321 0
30OCT25 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 157 0
30OCT25 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30OCT25 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30OCT25 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
27NOV25 9.50 C 0.00 0.00 0.00 4.44 -0.25 43 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.21 -0.23 55 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.94 -0.25 32 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.43 -0.27 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.97 -0.23 40 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.47 -0.25 33 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.00 -0.26 32 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.59 -0.23 34 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.22 -0.20 35 0 42 0
27NOV25 13.50 C 0.00 0.00 0.00 0.90 -0.16 35 0 136 0
27NOV25 14.00 C 0.00 0.00 0.00 0.65 -0.13 36 0 152 0
27NOV25 14.50 C 0.46 0.46 0.46 0.46 -0.10 36 55 211 +37
27NOV25 15.00 C 0.00 0.00 0.00 0.31 -0.07 37 0 247 0
27NOV25 15.50 C 0.24 0.24 0.21 0.20 -0.05 36 62 79 +12
27NOV25 16.00 C 0.16 0.23 0.14 0.13 -0.03 37 66 304 +12
27NOV25 16.50 C 0.13 0.13 0.11 0.08 -0.02 37 61 109 -1
27NOV25 17.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 310 0
27NOV25 17.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 260 0
27NOV25 18.00 C 0.00 0.00 0.00 0.02 0.00 38 0 22 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 108 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 8.75 C 0.00 0.00 0.00 5.21 -0.25 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.97 -0.25 41 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.72 -0.25 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.47 -0.25 32 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.23 -0.25 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.97 -0.26 0 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 3.50 -0.25 34 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.02 -0.25 33 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.66 -0.15 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.23 -0.15 39 0 92 0
30DEC25 12.50 C 0.00 0.00 0.00 1.83 -0.15 37 0 347 0
30DEC25 13.00 C 0.00 0.00 0.00 1.40 -0.21 33 0 150 0
30DEC25 13.50 C 0.00 0.00 0.00 1.11 -0.15 34 0 212 0
30DEC25 14.00 C 0.00 0.00 0.00 0.87 -0.12 34 0 1,290 0
30DEC25 14.50 C 0.69 0.69 0.68 0.67 -0.11 35 18 242 -18
30DEC25 15.00 C 0.00 0.00 0.00 0.52 -0.09 36 0 663 0
30DEC25 15.50 C 0.00 0.00 0.00 0.38 -0.07 35 0 85 0
30DEC25 16.00 C 0.00 0.00 0.00 0.27 -0.06 35 0 339 0
30DEC25 16.50 C 0.00 0.00 0.00 0.19 -0.05 35 0 355 0
30DEC25 17.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 261 0
30DEC25 18.50 C 0.00 0.00 0.00 0.05 0.00 36 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.02 0.00 36 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 103 0
29JAN26 9.50 C 0.00 0.00 0.00 4.51 -0.25 35 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.27 -0.24 35 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.03 -0.24 35 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.52 -0.28 27 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.06 -0.28 29 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.66 -0.25 33 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.24 -0.26 32 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.86 -0.26 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.56 -0.21 33 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 1.28 -0.15 34 0 40 0
29JAN26 14.00 C 0.00 0.00 0.00 1.03 -0.14 34 0 56 0
29JAN26 14.50 C 0.00 0.00 0.00 0.84 -0.12 35 0 33 0
29JAN26 15.00 C 0.00 0.00 0.00 0.67 -0.12 35 0 60 0
29JAN26 15.50 C 0.00 0.00 0.00 0.52 -0.10 35 0 30 0
29JAN26 16.00 C 0.62 0.62 0.62 0.40 -0.08 35 15 31 +15
29JAN26 16.50 C 0.00 0.00 0.00 0.30 -0.07 34 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.23 -0.05 35 0 15 0
29JAN26 17.50 C 0.00 0.00 0.00 0.17 -0.04 35 0 30 0
29JAN26 18.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 31 0
29JAN26 18.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 5.06 -0.25 32 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.82 -0.25 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.60 -0.24 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.34 -0.26 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.12 -0.25 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.67 -0.25 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.25 -0.24 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.83 -0.25 32 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.46 -0.24 32 0 26 0
30MAR26 12.50 C 0.00 0.00 0.00 2.12 -0.22 32 0 62 0
30MAR26 13.00 C 0.00 0.00 0.00 1.82 -0.20 33 0 4 0
30MAR26 13.50 C 0.00 0.00 0.00 1.56 -0.16 33 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 1.30 -0.16 33 0 126 0
30MAR26 14.50 C 0.00 0.00 0.00 1.08 -0.15 33 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.90 -0.13 33 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 0.74 -0.11 33 0 66 0
30MAR26 16.00 C 0.00 0.00 0.00 0.62 -0.08 34 0 16 0
30MAR26 16.50 C 0.00 0.00 0.00 0.50 -0.08 33 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 0.41 -0.06 34 0 32 0
30MAR26 17.50 C 0.00 0.00 0.00 0.32 -0.06 33 0 31 0
30MAR26 18.00 C 0.38 0.38 0.38 0.26 -0.05 33 1 46 -1
30MAR26 18.50 C 0.00 0.00 0.00 0.21 -0.04 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.16 -0.04 33 0 65 0
30MAR26 19.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 8 0
29JUN26 9.25 C 0.00 0.00 0.00 4.90 -0.28 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.70 -0.25 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.49 -0.24 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.28 -0.23 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.84 -0.24 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.43 -0.24 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.05 -0.24 32 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 2.71 -0.22 32 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 2.40 -0.19 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.10 -0.18 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.85 -0.15 33 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 1.61 -0.13 33 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 1.39 -0.13 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.20 -0.11 33 0 8 0
29JUN26 15.50 C 0.00 0.00 0.00 1.03 -0.10 33 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.88 -0.09 33 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.75 -0.08 33 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.63 -0.08 33 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.56 -0.04 33 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.47 -0.04 33 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 0.40 -0.03 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 -0.03 33 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.28 -0.02 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 4.79 -0.20 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.59 -0.19 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.38 -0.18 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.99 -0.16 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.62 -0.15 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.18 -0.22 32 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.87 -0.19 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.59 -0.16 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.32 -0.13 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.14 -0.05 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.92 -0.03 35 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.71 -0.02 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.52 -0.01 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.31 -0.04 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.17 -0.02 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.06 +0.01 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.94 +0.02 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.84 +0.03 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.75 +0.05 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.67 +0.05 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.59 +0.05 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.52 +0.05 35 0 36 0
TOTAL CALL 481 12,994 +196
30OCT25 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30OCT25 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30OCT25 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30OCT25 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 113 0
30OCT25 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 279 0
30OCT25 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 207 0
30OCT25 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 440 0
30OCT25 12.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 1,016 0
30OCT25 13.00 P 0.05 0.10 0.05 0.09 +0.03 38 40 568 -8
30OCT25 13.50 P 0.14 0.23 0.10 0.21 +0.06 37 85 625 -32
30OCT25 14.00 P 0.30 0.46 0.30 0.45 +0.12 38 81 296 -6
30OCT25 14.50 P 0.00 0.00 0.00 0.78 +0.18 39 0 336 0
30OCT25 15.00 P 0.00 0.00 0.00 1.19 +0.23 41 0 161 0
30OCT25 15.50 P 0.00 0.00 0.00 1.66 +0.27 47 0 35 0
30OCT25 16.00 P 0.00 0.00 0.00 2.16 +0.30 57 0 0 0
30OCT25 16.50 P 0.00 0.00 0.00 2.63 +0.28 58 0 0 0
30OCT25 17.00 P 0.00 0.00 0.00 3.19 +0.34 81 0 1 0
30OCT25 17.50 P 0.00 0.00 0.00 3.66 +0.31 82 0 0 0
30OCT25 18.00 P 0.00 0.00 0.00 4.20 +0.35 99 0 0 0
30OCT25 18.50 P 0.00 0.00 0.00 4.60 +0.25 0 0 0 0
30OCT25 19.00 P 0.00 0.00 0.00 5.10 +0.25 0 0 0 0
30OCT25 19.50 P 0.00 0.00 0.00 5.71 +0.36 123 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 70 0
27NOV25 11.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 205 0
27NOV25 12.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 48 0
27NOV25 12.50 P 0.18 0.18 0.18 0.17 +0.05 37 2 142 0
27NOV25 13.00 P 0.25 0.27 0.25 0.29 +0.07 36 84 557 +5
27NOV25 13.50 P 0.42 0.44 0.42 0.46 +0.10 36 3 199 -3
27NOV25 14.00 P 0.00 0.00 0.00 0.72 +0.14 37 0 236 0
27NOV25 14.50 P 1.01 1.01 1.01 1.01 +0.15 36 45 176 +21
27NOV25 15.00 P 0.00 0.00 0.00 1.38 +0.19 38 0 145 0
27NOV25 15.50 P 0.00 0.00 0.00 1.79 +0.25 39 0 37 0
27NOV25 16.00 P 0.00 0.00 0.00 2.23 +0.27 41 0 22 0
27NOV25 16.50 P 0.00 0.00 0.00 2.64 +0.24 37 0 1 0
27NOV25 17.00 P 0.00 0.00 0.00 3.19 +0.32 48 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.66 +0.31 49 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.20 +0.35 59 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.64 +0.29 54 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.10 +0.25 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.71 +0.36 73 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 129 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.10 +0.02 34 0 295 0
30DEC25 12.00 P 0.00 0.00 0.00 0.18 +0.04 35 0 500 0
30DEC25 12.50 P 0.00 0.00 0.00 0.29 +0.06 35 0 422 0
30DEC25 13.00 P 0.35 0.45 0.35 0.44 +0.08 35 37 328 +28
30DEC25 13.50 P 0.48 0.65 0.48 0.65 +0.12 35 125 263 +105
30DEC25 14.00 P 0.00 0.00 0.00 0.90 +0.15 35 0 1,241 0
30DEC25 14.50 P 0.00 0.00 0.00 1.20 +0.16 36 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 1.56 +0.19 37 0 175 0
30DEC25 15.50 P 0.00 0.00 0.00 1.94 +0.24 38 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 2.35 +0.27 39 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.64 +0.14 29 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 3.24 +0.31 41 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.70 +0.31 42 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 4.20 +0.33 46 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.64 +0.29 43 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 5.16 +0.31 49 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.71 +0.36 56 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.14 +0.29 52 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 25 0
29JAN26 11.50 P 0.00 0.00 0.00 0.16 +0.02 34 0 76 0
29JAN26 12.00 P 0.00 0.00 0.00 0.26 +0.04 34 0 43 0
29JAN26 12.50 P 0.00 0.00 0.00 0.38 +0.05 34 0 38 0
29JAN26 13.00 P 0.00 0.00 0.00 0.55 +0.07 34 0 21 0
29JAN26 13.50 P 0.00 0.00 0.00 0.77 +0.11 34 0 55 0
29JAN26 14.00 P 1.04 1.04 1.04 1.03 +0.14 35 50 260 +50
29JAN26 14.50 P 0.00 0.00 0.00 1.33 +0.15 35 0 47 0
29JAN26 15.00 P 0.00 0.00 0.00 1.67 +0.17 36 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 2.04 +0.22 36 0 10 0
29JAN26 16.00 P 0.00 0.00 0.00 2.44 +0.25 37 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.72 +0.14 31 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.31 +0.31 40 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.70 +0.25 37 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.23 +0.33 42 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.71 +0.34 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.18 +0.32 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 33 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 +0.01 34 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 53 0
30MAR26 10.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 112 0
30MAR26 11.00 P 0.00 0.00 0.00 0.19 +0.03 33 0 108 0
30MAR26 11.50 P 0.25 0.25 0.25 0.28 +0.03 33 15 161 0
30MAR26 12.00 P 0.00 0.00 0.00 0.41 +0.06 33 0 149 0
30MAR26 12.50 P 0.00 0.00 0.00 0.57 +0.08 34 0 96 0
30MAR26 13.00 P 0.00 0.00 0.00 0.73 +0.06 33 0 51 0
30MAR26 13.50 P 0.00 0.00 0.00 0.94 +0.07 33 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 1.21 +0.10 33 0 127 0
30MAR26 14.50 P 0.00 0.00 0.00 1.48 +0.10 33 0 50 0
30MAR26 15.00 P 0.00 0.00 0.00 1.80 +0.13 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.20 +0.20 35 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.58 +0.23 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.98 +0.25 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.41 +0.29 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.84 +0.29 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.31 +0.33 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.77 +0.34 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.23 +0.33 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.71 +0.34 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.18 +0.32 42 0 33 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.03 33 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.02 33 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 +0.03 33 0 27 0
29JUN26 11.00 P 0.00 0.00 0.00 0.36 +0.04 33 0 146 0
29JUN26 11.50 P 0.40 0.42 0.40 0.48 +0.05 32 2 29 +1
29JUN26 12.00 P 0.00 0.00 0.00 0.65 +0.06 33 0 181 0
29JUN26 12.50 P 0.00 0.00 0.00 0.82 +0.06 32 0 63 0
29JUN26 13.00 P 0.00 0.00 0.00 1.05 +0.10 33 0 3 0
29JUN26 13.50 P 0.00 0.00 0.00 1.28 +0.10 33 0 52 0
29JUN26 14.00 P 0.00 0.00 0.00 1.56 +0.13 33 0 18 0
29JUN26 14.50 P 0.00 0.00 0.00 1.85 +0.15 33 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.17 +0.16 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.51 +0.20 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.87 +0.21 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.25 +0.24 34 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.64 +0.25 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.04 +0.26 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.48 +0.29 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.91 +0.31 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.34 +0.31 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.79 +0.32 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 +0.06 35 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 +0.07 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 +0.08 34 0 19 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 +0.09 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 +0.10 34 0 242 0
29SEP26 11.50 P 0.00 0.00 0.00 0.73 +0.13 34 0 245 0
29SEP26 12.00 P 0.00 0.00 0.00 0.91 +0.15 35 0 310 0
29SEP26 12.50 P 0.00 0.00 0.00 1.13 +0.18 35 0 201 0
29SEP26 13.00 P 0.00 0.00 0.00 1.37 +0.22 35 0 83 0
29SEP26 13.50 P 0.00 0.00 0.00 1.64 +0.25 36 0 112 0
29SEP26 14.00 P 0.00 0.00 0.00 1.93 +0.29 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.22 +0.30 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.54 +0.32 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.87 +0.34 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.23 +0.37 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.59 +0.37 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.97 +0.39 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.37 +0.41 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.77 +0.42 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.19 +0.43 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.62 +0.45 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.06 +0.46 39 0 0 0
TOTAL PUT 569 13,998 +161
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$ 12.77
30OCT25 8.75 C 0.00 0.00 0.00 4.03 -0.15 0 0 0 0
30OCT25 9.00 C 0.00 0.00 0.00 3.78 -0.15 0 0 0 0
30OCT25 9.25 C 0.00 0.00 0.00 3.53 -0.15 0 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 3.28 -0.15 0 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 3.03 -0.15 0 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 2.85 -0.08 91 0 2 0
30OCT25 10.50 C 0.00 0.00 0.00 2.28 -0.15 0 0 0 0
30OCT25 11.00 C 0.00 0.00 0.00 1.79 -0.15 38 0 1 0
30OCT25 11.50 C 0.00 0.00 0.00 1.30 -0.15 33 0 6 0
30OCT25 12.00 C 0.00 0.00 0.00 0.85 -0.14 33 0 102 0
30OCT25 12.50 C 0.62 0.62 0.53 0.49 -0.11 34 6 454 -5
30OCT25 13.00 C 0.36 0.36 0.19 0.23 -0.08 33 54 575 -2
30OCT25 13.50 C 0.17 0.18 0.09 0.10 -0.03 34 71 261 -14
30OCT25 14.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 320 0
30OCT25 14.50 C 0.03 0.03 0.03 0.01 -0.01 35 1 107 -1
30OCT25 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 109 0
30OCT25 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
30OCT25 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
30OCT25 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30OCT25 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30OCT25 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT25 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30OCT25 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30OCT25 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT25 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30OCT25 20.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 4.05 -0.16 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.81 -0.15 44 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.56 -0.15 39 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.29 -0.17 0 0 2 0
27NOV25 9.75 C 0.00 0.00 0.00 3.15 -0.06 60 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.90 -0.07 55 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.40 -0.08 46 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 1.92 -0.09 40 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.48 -0.11 37 0 10 0
27NOV25 12.00 C 1.11 1.11 1.10 1.06 -0.12 33 2 172 -2
27NOV25 12.50 C 0.00 0.00 0.00 0.75 -0.09 34 0 283 0
27NOV25 13.00 C 0.64 0.64 0.54 0.48 -0.11 32 21 508 0
27NOV25 13.50 C 0.39 0.39 0.29 0.30 -0.07 32 16 379 0
27NOV25 14.00 C 0.21 0.22 0.21 0.19 -0.04 33 14 350 0
27NOV25 14.50 C 0.00 0.00 0.00 0.11 -0.03 33 0 228 0
27NOV25 15.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 2,007 0
27NOV25 15.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 91 0
27NOV25 16.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,004 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 501 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.08 -0.15 45 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.83 -0.15 40 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.58 -0.15 35 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.33 -0.15 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.08 -0.15 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.84 -0.15 34 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.63 -0.11 44 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.41 -0.09 46 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.18 -0.07 45 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.94 -0.07 42 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.47 -0.07 39 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.99 -0.11 33 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.61 -0.08 34 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.22 -0.10 32 0 256 0
30DEC25 12.50 C 0.00 0.00 0.00 0.91 -0.09 31 0 965 0
30DEC25 13.00 C 0.71 0.71 0.64 0.66 -0.08 31 4 610 +2
30DEC25 13.50 C 0.54 0.54 0.43 0.48 -0.04 32 9 589 +5
30DEC25 14.00 C 0.36 0.36 0.30 0.33 -0.05 32 8 438 +4
30DEC25 14.50 C 0.25 0.25 0.23 0.22 -0.04 31 4 417 0
30DEC25 15.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 119 0
30DEC25 15.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 48 0
30DEC25 16.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 102 0
30DEC25 16.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 84 0
30DEC25 17.00 C 0.00 0.00 0.00 0.02 0.00 31 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.21 -0.05 51 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.97 -0.05 49 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.71 -0.06 44 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.49 -0.04 44 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.24 -0.06 41 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.94 -0.12 33 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.54 -0.07 36 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.11 -0.07 34 0 17 0
29JAN26 11.50 C 0.00 0.00 0.00 1.72 -0.06 33 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.33 -0.10 30 0 53 0
29JAN26 12.50 C 0.00 0.00 0.00 1.03 -0.10 30 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.79 -0.07 30 0 14 0
29JAN26 13.50 C 0.00 0.00 0.00 0.59 -0.07 30 0 1 0
29JAN26 14.00 C 0.00 0.00 0.00 0.44 -0.06 31 0 6 0
29JAN26 14.50 C 0.00 0.00 0.00 0.32 -0.04 31 0 16 0
29JAN26 15.00 C 0.00 0.00 0.00 0.22 -0.04 30 0 3 0
29JAN26 15.50 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 - 30 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 5.14 -0.15 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.90 -0.15 29 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.66 -0.14 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.49 -0.07 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.27 -0.05 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.98 -0.10 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.72 -0.12 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.57 -0.03 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.27 -0.10 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.11 -0.03 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.61 -0.10 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.27 -0.02 32 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 1.82 -0.10 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.52 -0.05 29 0 10 0
30MAR26 12.50 C 0.00 0.00 0.00 1.22 -0.05 28 0 45 0
30MAR26 13.00 C 1.10 1.10 1.10 0.99 0.00 29 10 109 +10
30MAR26 13.50 C 0.00 0.00 0.00 0.78 -0.02 29 0 27 0
30MAR26 14.00 C 0.00 0.00 0.00 0.61 -0.01 29 0 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.48 +0.01 29 0 13 0
30MAR26 15.00 C 0.38 0.38 0.38 0.37 +0.01 29 4 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.28 +0.02 29 0 18 0
30MAR26 16.00 C 0.00 0.00 0.00 0.21 +0.02 29 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 17 0
30MAR26 17.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.27 -0.12 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.03 -0.13 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.80 -0.13 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.58 -0.13 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.37 -0.12 31 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.17 -0.11 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.75 -0.12 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.37 -0.12 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.03 -0.11 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.76 -0.06 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.49 -0.05 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.26 -0.01 31 0 36 0
29JUN26 13.50 C 0.00 0.00 0.00 1.05 -0.03 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.87 -0.02 30 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.70 -0.03 30 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.58 -0.02 30 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.47 -0.02 30 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.38 -0.01 30 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.26 +0.01 31 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 4.28 -0.15 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.06 -0.15 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.84 -0.15 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.63 -0.15 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.43 -0.14 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.23 -0.14 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.86 -0.13 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.43 -0.21 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 2.13 -0.19 29 0 0 0
29SEP26 12.00 C 1.80 1.80 1.80 1.86 -0.17 29 2 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.66 -0.11 30 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.39 -0.10 29 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 1.24 -0.09 30 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 1.06 -0.09 30 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.91 -0.08 30 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 -0.09 30 0 3 0
29SEP26 15.50 C 0.00 0.00 0.00 0.64 -0.09 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 -0.07 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.07 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.04 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
TOTAL CALL 226 13,541 -3
30OCT25 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT25 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT25 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT25 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30OCT25 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 315 0
30OCT25 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
30OCT25 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 413 0
30OCT25 12.00 P 0.07 0.10 0.07 0.07 +0.02 34 6 826 0
30OCT25 12.50 P 0.15 0.15 0.15 0.21 +0.05 34 4 307 0
30OCT25 13.00 P 0.34 0.45 0.34 0.45 +0.09 34 14 667 -8
30OCT25 13.50 P 0.00 0.00 0.00 0.81 +0.09 34 0 177 0
30OCT25 14.00 P 0.00 0.00 0.00 1.28 +0.17 41 0 0 0
30OCT25 14.50 P 0.00 0.00 0.00 1.73 +0.15 0 0 10 0
30OCT25 15.00 P 0.00 0.00 0.00 2.23 +0.15 0 0 0 0
30OCT25 15.50 P 0.00 0.00 0.00 2.74 +0.16 55 0 0 0
30OCT25 16.00 P 0.00 0.00 0.00 3.23 +0.15 0 0 0 0
30OCT25 16.50 P 0.00 0.00 0.00 3.73 +0.15 0 0 0 0
30OCT25 17.00 P 0.00 0.00 0.00 4.23 +0.15 0 0 0 0
30OCT25 17.50 P 0.00 0.00 0.00 4.73 +0.15 0 0 0 0
30OCT25 18.00 P 0.00 0.00 0.00 5.23 +0.15 0 0 0 0
30OCT25 18.50 P 0.00 0.00 0.00 5.73 +0.15 0 0 0 0
30OCT25 19.00 P 0.00 0.00 0.00 6.23 +0.15 0 0 0 0
30OCT25 19.50 P 0.00 0.00 0.00 6.73 +0.15 0 0 0 0
30OCT25 20.00 P 0.00 0.00 0.00 7.23 +0.15 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
27NOV25 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 9 0
27NOV25 11.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 262 0
27NOV25 11.50 P 0.12 0.13 0.12 0.12 +0.01 33 43 121 +7
27NOV25 12.00 P 0.20 0.23 0.20 0.24 +0.02 33 15 2,191 -10
27NOV25 12.50 P 0.38 0.38 0.38 0.43 +0.05 34 2 200 -2
27NOV25 13.00 P 0.00 0.00 0.00 0.68 +0.08 33 0 217 0
27NOV25 13.50 P 0.00 0.00 0.00 0.99 +0.08 33 0 163 0
27NOV25 14.00 P 0.00 0.00 0.00 1.33 +0.10 29 0 2,371 0
27NOV25 14.50 P 0.00 0.00 0.00 1.85 +0.17 38 0 564 0
27NOV25 15.00 P 0.00 0.00 0.00 2.25 +0.13 32 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 2.74 +0.15 35 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.23 +0.15 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.73 +0.15 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.23 +0.15 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.73 +0.15 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 5.23 +0.15 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.73 +0.15 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 6.23 +0.15 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.73 +0.15 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 16 0
30DEC25 11.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 118 0
30DEC25 11.50 P 0.00 0.00 0.00 0.22 +0.03 31 0 241 0
30DEC25 12.00 P 0.34 0.34 0.32 0.37 +0.05 32 7 813 -2
30DEC25 12.50 P 0.56 0.56 0.56 0.56 +0.07 31 2 695 +2
30DEC25 13.00 P 0.75 0.76 0.75 0.81 +0.08 31 10 208 +4
30DEC25 13.50 P 0.00 0.00 0.00 1.12 +0.09 31 0 387 0
30DEC25 14.00 P 0.00 0.00 0.00 1.43 +0.07 29 0 379 0
30DEC25 14.50 P 0.00 0.00 0.00 1.93 +0.18 35 0 150 0
30DEC25 15.00 P 0.00 0.00 0.00 2.37 +0.20 36 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.78 +0.16 33 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.25 +0.16 34 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.73 +0.15 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.23 +0.15 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.73 +0.15 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.23 +0.15 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.73 +0.15 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.23 +0.15 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.73 +0.15 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.23 +0.15 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.05 0.00 30 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 14 0
29JAN26 11.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.29 +0.03 30 0 28 0
29JAN26 12.00 P 0.00 0.00 0.00 0.45 +0.05 31 0 130 0
29JAN26 12.50 P 0.68 0.68 0.68 0.65 +0.06 30 2 4 0
29JAN26 13.00 P 0.00 0.00 0.00 0.90 +0.05 30 0 6 0
29JAN26 13.50 P 0.00 0.00 0.00 1.20 +0.08 30 0 10 0
29JAN26 14.00 P 0.00 0.00 0.00 1.56 +0.11 31 0 10 0
29JAN26 14.50 P 0.00 0.00 0.00 1.99 +0.17 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.37 +0.15 32 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.78 +0.12 30 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.25 +0.14 30 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.73 +0.14 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.23 +0.15 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.73 - 0 0 0 -
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 +0.02 29 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 +0.03 30 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 +0.03 30 0 10 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.17 +0.04 29 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.27 +0.07 29 0 10 0
30MAR26 11.50 P 0.00 0.00 0.00 0.41 +0.09 29 0 56 0
30MAR26 12.00 P 0.00 0.00 0.00 0.58 +0.11 29 0 189 0
30MAR26 12.50 P 0.00 0.00 0.00 0.78 +0.11 29 0 51 0
30MAR26 13.00 P 1.10 1.10 1.10 1.04 +0.10 29 1 100 +1
30MAR26 13.50 P 0.00 0.00 0.00 1.36 +0.17 30 0 18 0
30MAR26 14.00 P 0.00 0.00 0.00 1.68 +0.17 29 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 2.00 +0.13 28 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 2.38 +0.12 27 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.83 +0.14 28 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 3.30 +0.17 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.77 +0.17 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.24 +0.16 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.78 +0.20 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.23 +0.15 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.73 +0.15 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.23 +0.15 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.73 +0.15 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.23 +0.15 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 +0.03 31 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 +0.04 31 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 +0.05 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.28 +0.05 31 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.40 +0.06 31 0 8 0
29JUN26 11.00 P 0.00 0.00 0.00 0.54 +0.07 30 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.72 +0.08 30 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.93 +0.09 30 0 8 0
29JUN26 12.50 P 0.00 0.00 0.00 1.18 +0.11 31 0 24 0
29JUN26 13.00 P 0.00 0.00 0.00 1.46 +0.10 31 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.79 +0.16 31 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 2.12 +0.17 31 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 2.48 +0.19 32 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 2.87 +0.21 32 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 3.28 +0.23 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.69 +0.24 33 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 4.13 +0.26 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.57 +0.27 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.05 +0.30 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.50 +0.30 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.95 +0.29 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.28 +0.16 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.75 +0.15 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.40 +0.32 41 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.28 +0.02 31 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.33 +0.02 31 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 +0.02 31 0 33 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 +0.03 31 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 +0.04 31 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.90 +0.06 31 0 11 0
29SEP26 12.00 P 0.00 0.00 0.00 1.13 +0.07 31 0 22 0
29SEP26 12.50 P 0.00 0.00 0.00 1.38 +0.09 31 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 1.66 +0.05 31 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 1.98 +0.12 32 0 13 0
29SEP26 14.00 P 0.00 0.00 0.00 2.30 +0.13 32 0 9 0
29SEP26 14.50 P 0.00 0.00 0.00 2.66 +0.15 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.95 +0.09 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.43 +0.19 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.72 +0.10 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.13 +0.10 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.57 +0.12 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.05 +0.17 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.50 +0.19 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.95 +0.19 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.34 +0.13 31 0 0 0
TOTAL PUT 106 14,357 -8
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$ 10.64
30OCT25 8.00 C 0.00 0.00 0.00 2.64 -0.14 0 0 0 0
30OCT25 8.25 C 0.00 0.00 0.00 2.39 -0.14 0 0 0 0
30OCT25 8.50 C 0.00 0.00 0.00 2.14 -0.14 0 0 0 0
30OCT25 8.75 C 0.00 0.00 0.00 1.89 -0.14 0 0 0 0
30OCT25 9.00 C 0.00 0.00 0.00 1.65 -0.13 0 0 0 0
30OCT25 9.25 C 0.00 0.00 0.00 1.40 -0.13 0 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 1.17 -0.11 38 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 0.90 -0.14 0 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 0.66 -0.14 19 0 55 0
30OCT25 10.50 C 0.00 0.00 0.00 0.25 -0.11 20 0 449 0
30OCT25 11.00 C 0.11 0.13 0.06 0.05 -0.06 20 99 620 -15
30OCT25 11.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 145 0
30OCT25 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 238 0
30OCT25 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 392 0
30OCT25 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 122 0
30OCT25 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT25 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT25 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT25 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT25 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT25 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT25 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 2.66 -0.14 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.42 -0.13 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.20 -0.10 41 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 1.94 -0.12 33 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 1.68 -0.13 23 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 1.42 -0.14 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.20 -0.12 23 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.98 -0.11 23 0 25 0
27NOV25 10.00 C 0.00 0.00 0.00 0.75 -0.12 21 0 21 0
27NOV25 10.50 C 0.42 0.42 0.42 0.41 -0.08 22 20 118 0
27NOV25 11.00 C 0.19 0.19 0.19 0.19 -0.05 22 9 336 0
27NOV25 11.50 C 0.12 0.12 0.12 0.07 -0.03 22 6 1,914 0
27NOV25 12.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 473 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 201 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.19 -0.13 44 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.94 -0.13 38 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.68 -0.14 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.44 -0.13 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.19 -0.13 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.95 -0.13 31 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.70 -0.13 26 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.45 -0.13 21 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.21 -0.12 25 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.96 -0.13 22 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.72 -0.13 22 0 1 0
30DEC25 9.25 C 0.00 0.00 0.00 1.50 -0.11 24 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.23 -0.16 17 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.08 -0.09 24 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 0.87 -0.09 22 0 62 0
30DEC25 10.50 C 0.56 0.56 0.56 0.53 -0.09 21 4 87 0
30DEC25 11.00 C 0.38 0.38 0.38 0.30 -0.09 22 32 262 -6
30DEC25 11.50 C 0.21 0.21 0.18 0.16 -0.05 22 16 1,312 +16
30DEC25 12.00 C 0.00 0.00 0.00 0.07 -0.04 21 0 389 0
30DEC25 12.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 145 0
30DEC25 13.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 227 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.72 -0.13 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.48 -0.13 23 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.24 -0.13 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.00 -0.13 22 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.74 -0.15 17 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.58 -0.09 26 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.37 -0.08 25 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.12 -0.12 21 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.94 -0.09 22 0 4 0
29JAN26 10.50 C 0.00 0.00 0.00 0.63 -0.07 22 0 5 0
29JAN26 11.00 C 0.00 0.00 0.00 0.40 -0.07 22 0 5 0
29JAN26 11.50 C 0.00 0.00 0.00 0.23 -0.07 22 0 54 0
29JAN26 12.00 C 0.18 0.18 0.18 0.14 -0.03 23 76 292 +16
29JAN26 12.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 6 0
29JAN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.19 -0.18 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.00 -0.13 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.75 -0.13 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.51 -0.13 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.26 -0.13 21 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.02 -0.13 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.74 -0.17 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.56 -0.11 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.33 -0.11 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.13 -0.08 26 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 1.89 -0.10 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.70 -0.08 25 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 1.49 -0.09 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.30 -0.09 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.13 -0.08 23 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 0.84 -0.06 24 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.60 -0.05 24 0 25 0
30MAR26 11.50 C 0.00 0.00 0.00 0.43 -0.03 24 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.29 -0.02 24 0 110 0
30MAR26 12.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 52 0
30MAR26 13.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 80 0
30MAR26 13.50 C 0.00 0.00 0.00 0.08 0.00 24 0 7 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.08 -0.07 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.83 -0.08 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.61 -0.07 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.40 -0.05 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.16 -0.07 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.95 -0.07 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.74 -0.07 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.56 -0.06 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.38 -0.06 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.22 -0.05 25 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.93 -0.05 25 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 0.69 -0.04 25 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.51 -0.05 25 0 1 0
29JUN26 12.00 C 0.43 0.43 0.41 0.37 -0.03 24 70 932 +70
29JUN26 12.50 C 0.36 0.36 0.32 0.26 -0.03 24 151 389 +151
29JUN26 13.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 24 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.83 -0.10 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.61 -0.09 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.40 -0.08 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.17 -0.09 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.98 -0.08 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.81 -0.06 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.64 -0.05 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.46 -0.06 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.32 -0.05 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.06 -0.03 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.85 -0.02 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.53 0.00 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.42 +0.02 25 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 +0.02 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 +0.01 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
TOTAL CALL 483 10,413 +232
30OCT25 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT25 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT25 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 66 0
30OCT25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 110 0
30OCT25 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
30OCT25 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 87 0
30OCT25 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 111 0
30OCT25 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 271 0
30OCT25 10.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 791 0
30OCT25 10.50 P 0.09 0.09 0.09 0.09 0.00 19 181 861 -137
30OCT25 11.00 P 0.28 0.40 0.28 0.41 +0.08 22 40 242 -5
30OCT25 11.50 P 0.00 0.00 0.00 0.88 +0.12 31 0 112 0
30OCT25 12.00 P 0.00 0.00 0.00 1.40 +0.17 49 0 90 0
30OCT25 12.50 P 0.00 0.00 0.00 1.92 +0.19 66 0 0 0
30OCT25 13.00 P 0.00 0.00 0.00 2.37 +0.14 58 0 0 0
30OCT25 13.50 P 0.00 0.00 0.00 2.86 +0.13 0 0 6 0
30OCT25 14.00 P 0.00 0.00 0.00 3.37 +0.14 75 0 0 0
30OCT25 14.50 P 0.00 0.00 0.00 3.86 +0.13 0 0 0 0
30OCT25 15.00 P 0.00 0.00 0.00 4.37 +0.14 91 0 0 0
30OCT25 15.50 P 0.00 0.00 0.00 4.88 +0.15 106 0 0 0
30OCT25 16.00 P 0.00 0.00 0.00 5.38 +0.15 113 0 0 0
30OCT25 16.50 P 0.00 0.00 0.00 5.88 +0.15 120 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 38 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 87 0
27NOV25 9.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 191 0
27NOV25 9.75 P 0.05 0.05 0.05 0.04 0.00 22 5 135 +5
27NOV25 10.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 988 0
27NOV25 10.50 P 0.22 0.22 0.22 0.22 +0.03 21 10 319 0
27NOV25 11.00 P 0.49 0.49 0.49 0.52 +0.08 22 20 286 0
27NOV25 11.50 P 0.00 0.00 0.00 0.92 +0.10 24 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 1.40 +0.16 30 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 1.92 +0.19 40 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 2.38 +0.15 39 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.86 +0.13 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 3.37 +0.14 47 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.86 +0.13 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.37 +0.14 56 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.88 +0.15 64 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 5.38 +0.15 69 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.88 +0.15 73 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 0.00 22 0 2 0
30DEC25 9.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 260 0
30DEC25 9.75 P 0.00 0.00 0.00 0.10 +0.01 22 0 82 0
30DEC25 10.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 528 0
30DEC25 10.50 P 0.30 0.30 0.30 0.32 +0.04 21 25 457 0
30DEC25 11.00 P 0.57 0.57 0.57 0.61 +0.07 22 150 173 +150
30DEC25 11.50 P 0.00 0.00 0.00 0.98 +0.10 23 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.42 +0.14 26 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.92 +0.18 31 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.38 +0.15 31 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.86 +0.13 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.37 +0.14 38 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.86 +0.13 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.37 +0.14 45 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.88 +0.15 51 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.38 +0.15 55 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.88 +0.15 58 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.04 0.00 23 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 40 0
29JAN26 9.75 P 0.00 0.00 0.00 0.15 +0.02 22 0 50 0
29JAN26 10.00 P 0.00 0.00 0.00 0.22 +0.04 22 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.40 +0.05 22 0 5 0
29JAN26 11.00 P 0.00 0.00 0.00 0.68 +0.08 23 0 100 0
29JAN26 11.50 P 0.00 0.00 0.00 1.03 +0.08 23 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 1.42 +0.11 23 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 1.92 +0.17 27 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.43 +0.20 33 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.88 +0.15 32 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.37 +0.14 33 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.86 +0.13 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.37 +0.14 40 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.88 +0.15 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 +0.02 24 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 37 0
30MAR26 9.25 P 0.14 0.14 0.14 0.14 +0.03 23 4 77 0
30MAR26 9.50 P 0.00 0.00 0.00 0.20 +0.04 24 0 259 0
30MAR26 9.75 P 0.00 0.00 0.00 0.27 +0.06 24 0 70 0
30MAR26 10.00 P 0.00 0.00 0.00 0.35 +0.07 24 0 37 0
30MAR26 10.50 P 0.00 0.00 0.00 0.53 +0.07 23 0 300 0
30MAR26 11.00 P 0.00 0.00 0.00 0.80 +0.08 23 0 12 0
30MAR26 11.50 P 0.00 0.00 0.00 1.15 +0.12 24 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 1.55 +0.16 26 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.92 +0.12 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.43 +0.18 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.88 +0.15 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.42 +0.19 34 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.86 +0.13 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.37 +0.14 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.88 +0.15 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.38 +0.15 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.88 +0.15 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.01 24 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 +0.01 24 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 +0.01 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 +0.02 24 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 +0.02 24 0 42 0
29JUN26 9.25 P 0.00 0.00 0.00 0.33 +0.03 24 0 28 0
29JUN26 9.50 P 0.00 0.00 0.00 0.43 +0.06 24 0 31 0
29JUN26 9.75 P 0.00 0.00 0.00 0.52 +0.06 24 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.62 +0.07 24 0 62 0
29JUN26 10.50 P 0.00 0.00 0.00 0.85 +0.06 23 0 197 0
29JUN26 11.00 P 1.10 1.10 1.10 1.15 +0.05 23 5 63 0
29JUN26 11.50 P 0.00 0.00 0.00 1.47 +0.05 23 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.89 +0.10 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.29 +0.10 24 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 2.73 +0.12 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.17 +0.12 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.62 +0.11 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.12 +0.09 26 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 4.57 +0.12 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.04 +0.11 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.52 +0.10 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.00 +0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 +0.04 25 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 +0.05 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.06 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 +0.07 25 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 +0.07 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 +0.08 25 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.57 +0.08 25 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.65 +0.08 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.77 +0.10 25 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 +0.11 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.32 +0.12 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.66 +0.14 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.02 +0.15 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.43 +0.17 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 2.83 +0.16 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.25 +0.15 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.71 +0.17 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.14 +0.11 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.61 +0.14 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.08 +0.13 25 0 0 0
TOTAL PUT 440 8,943 +13
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$ 4.04
30OCT25 2.80 C 0.00 0.00 0.00 1.25 -0.04 100 0 0 0
30OCT25 2.90 C 0.00 0.00 0.00 1.15 -0.04 92 0 0 0
30OCT25 3.00 C 0.00 0.00 0.00 1.05 -0.04 83 0 0 0
30OCT25 3.10 C 0.00 0.00 0.00 0.95 -0.04 75 0 0 0
30OCT25 3.20 C 0.00 0.00 0.00 0.85 -0.04 67 0 0 0
30OCT25 3.30 C 0.00 0.00 0.00 0.75 -0.04 59 0 0 0
30OCT25 3.40 C 0.00 0.00 0.00 0.65 -0.04 52 0 0 0
30OCT25 3.50 C 0.00 0.00 0.00 0.55 -0.04 44 0 0 0
30OCT25 3.60 C 0.00 0.00 0.00 0.45 -0.04 37 0 0 0
30OCT25 3.70 C 0.00 0.00 0.00 0.35 -0.05 29 0 0 0
30OCT25 3.80 C 0.00 0.00 0.00 0.26 -0.04 30 0 0 0
30OCT25 3.90 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30OCT25 4.00 C 0.09 0.09 0.09 0.10 -0.03 24 50 1,744 +50
30OCT25 4.10 C 0.06 0.06 0.05 0.05 -0.02 24 30 3,425 +25
30OCT25 4.20 C 0.03 0.03 0.03 0.02 -0.01 23 20 7,433 0
30OCT25 4.30 C 0.00 0.00 0.00 0.01 -0.01 25 0 2,105 0
30OCT25 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 1,109 0
30OCT25 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 922 0
30OCT25 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 164 0
30OCT25 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 313 0
30OCT25 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 1,291 0
30OCT25 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 104 0
30OCT25 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 108 0
30OCT25 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 240 0
30OCT25 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
30OCT25 5.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30OCT25 6.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30OCT25 6.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30OCT25 6.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30OCT25 6.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30OCT25 7.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30OCT25 7.25 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 1.26 -0.04 60 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.16 -0.04 55 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.06 -0.04 49 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 0.96 -0.04 44 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.86 -0.04 39 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.66 -0.04 30 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.57 -0.04 32 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.47 -0.04 27 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.37 -0.04 22 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.21 -0.03 21 0 4 0
27NOV25 4.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 40 0
27NOV25 4.10 C 0.00 0.00 0.00 0.10 -0.02 22 0 487 0
27NOV25 4.20 C 0.06 0.07 0.06 0.07 -0.01 23 10 609 -5
27NOV25 4.30 C 0.00 0.00 0.00 0.04 -0.01 22 0 944 0
27NOV25 4.40 C 0.00 0.00 0.00 0.03 0.00 24 0 892 0
27NOV25 4.50 C 0.01 0.01 0.01 0.02 0.00 25 40 748 +40
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 106 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 280 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 564 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 86 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 440 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.46 -0.05 40 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.36 -0.05 34 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.26 -0.05 24 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.17 -0.04 41 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.07 -0.04 37 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.67 -0.05 22 0 1 0
30DEC25 3.50 C 0.00 0.00 0.00 0.57 -0.05 18 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.49 -0.04 23 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.39 -0.04 19 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.31 -0.04 19 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.25 -0.02 21 0 29 0
30DEC25 4.00 C 0.18 0.18 0.18 0.19 -0.02 21 10 505 0
30DEC25 4.10 C 0.00 0.00 0.00 0.14 -0.02 21 0 717 0
30DEC25 4.20 C 0.00 0.00 0.00 0.10 -0.02 21 0 9,424 0
30DEC25 4.30 C 0.08 0.08 0.08 0.07 -0.01 21 1 1,216 +1
30DEC25 4.40 C 0.00 0.00 0.00 0.05 -0.01 21 0 1,693 0
30DEC25 4.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 757 0
30DEC25 4.60 C 0.00 0.00 0.00 0.02 -0.01 21 0 9,856 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 -0.01 20 0 705 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 1,690 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 3,025 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7,120 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.27 -0.05 30 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.17 -0.05 25 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.08 -0.04 33 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.88 -0.04 25 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.78 -0.05 22 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.68 -0.05 19 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.51 -0.03 22 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.42 -0.04 20 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.35 -0.03 21 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.27 -0.03 19 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 252 0
29JAN26 4.10 C 0.00 0.00 0.00 0.17 -0.01 20 0 608 0
29JAN26 4.20 C 0.00 0.00 0.00 0.13 -0.01 20 0 31 0
29JAN26 4.30 C 0.10 0.10 0.10 0.10 -0.01 21 30 60 +30
29JAN26 4.40 C 0.00 0.00 0.00 0.07 -0.01 20 0 5 0
29JAN26 4.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 924 0
29JAN26 4.60 C 0.00 0.00 0.00 0.04 0.00 21 0 35 0
29JAN26 4.70 C 0.00 0.00 0.00 0.03 0.00 22 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 65 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.49 -0.04 36 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.29 -0.04 28 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.19 -0.05 25 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.10 -0.04 28 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.00 -0.04 24 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.90 -0.05 21 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 0.80 -0.05 18 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.71 -0.05 19 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.62 -0.05 19 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.56 -0.03 22 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.47 -0.04 20 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.40 -0.03 20 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.33 -0.04 20 0 32 0
30MAR26 4.00 C 0.28 0.28 0.27 0.27 -0.03 20 32 1,083 +30
30MAR26 4.10 C 0.22 0.22 0.22 0.22 -0.02 20 30 1,238 +30
30MAR26 4.20 C 0.18 0.18 0.18 0.18 -0.02 20 21 2,618 -9
30MAR26 4.30 C 0.00 0.00 0.00 0.14 -0.02 20 0 5,276 0
30MAR26 4.40 C 0.00 0.00 0.00 0.11 -0.02 20 0 4,618 0
30MAR26 4.50 C 0.00 0.00 0.00 0.09 -0.02 20 0 725 0
30MAR26 4.60 C 0.00 0.00 0.00 0.07 -0.01 20 0 178 0
30MAR26 4.70 C 0.00 0.00 0.00 0.05 -0.02 20 0 907 0
30MAR26 4.80 C 0.00 0.00 0.00 0.04 -0.01 20 0 257 0
30MAR26 4.90 C 0.00 0.00 0.00 0.03 -0.01 20 0 3,275 0
30MAR26 5.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 46 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 510 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 681 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.21 -0.05 23 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.12 -0.04 24 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.02 -0.04 21 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.92 -0.05 19 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.84 -0.04 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.74 -0.05 19 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.67 -0.03 21 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.59 -0.03 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.52 -0.02 21 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.44 -0.03 20 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.38 -0.02 20 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.32 -0.02 20 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.27 -0.02 20 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.22 -0.02 19 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.18 -0.02 19 0 15 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 -0.01 20 0 581 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 96 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 0.00 20 0 100 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 0.00 20 0 110 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 -0.01 19 0 82 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 -0.01 20 0 311 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 20 0 273 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 20 0 44 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 453 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.31 -0.04 25 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.22 -0.04 26 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.12 -0.04 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.03 -0.03 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.94 -0.03 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.85 -0.03 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.75 -0.04 20 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.68 -0.03 21 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 -0.04 19 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.40 -0.02 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 -0.02 20 0 368 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 0.00 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 +0.01 21 0 50 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 +0.02 21 0 150 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 +0.01 21 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 +0.01 21 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 +0.01 21 0 60 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 +0.02 22 0 93 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
TOTAL CALL 274 90,083 +192
30OCT25 2.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30OCT25 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT25 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT25 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT25 3.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT25 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT25 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT25 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30OCT25 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 145 0
30OCT25 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 489 0
30OCT25 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 182 0
30OCT25 3.90 P 0.02 0.02 0.02 0.02 0.00 23 5 1,336 +5
30OCT25 4.00 P 0.05 0.06 0.05 0.05 +0.01 23 82 10,052 -43
30OCT25 4.10 P 0.12 0.12 0.12 0.11 +0.03 25 3 2,590 -3
30OCT25 4.20 P 0.00 0.00 0.00 0.18 +0.04 25 0 1,974 0
30OCT25 4.30 P 0.00 0.00 0.00 0.27 +0.04 28 0 970 0
30OCT25 4.40 P 0.00 0.00 0.00 0.37 +0.05 35 0 367 0
30OCT25 4.50 P 0.00 0.00 0.00 0.46 +0.04 0 0 1,003 0
30OCT25 4.60 P 0.00 0.00 0.00 0.56 +0.05 0 0 312 0
30OCT25 4.70 P 0.00 0.00 0.00 0.66 +0.05 0 0 30 0
30OCT25 4.80 P 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
30OCT25 4.90 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
30OCT25 5.00 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
30OCT25 5.25 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
30OCT25 5.50 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30OCT25 5.75 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
30OCT25 6.00 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
30OCT25 6.25 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
30OCT25 6.50 P 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
30OCT25 6.75 P 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
30OCT25 7.25 P 0.00 0.00 0.00 3.21 +0.05 0 0 0 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.02 +0.01 24 0 158 0
27NOV25 3.80 P 0.00 0.00 0.00 0.03 +0.01 22 0 342 0
27NOV25 3.90 P 0.05 0.05 0.05 0.05 +0.01 20 15 6,470 +15
27NOV25 4.00 P 0.07 0.09 0.07 0.09 +0.02 21 26 2,258 +25
27NOV25 4.10 P 0.15 0.15 0.15 0.14 +0.02 21 3 5,178 0
27NOV25 4.20 P 0.21 0.21 0.21 0.21 +0.03 22 5 812 -5
27NOV25 4.30 P 0.00 0.00 0.00 0.29 +0.04 23 0 479 0
27NOV25 4.40 P 0.00 0.00 0.00 0.38 +0.04 25 0 200 0
27NOV25 4.50 P 0.00 0.00 0.00 0.47 +0.04 25 0 58 0
27NOV25 4.60 P 0.00 0.00 0.00 0.56 +0.05 0 0 12 0
27NOV25 4.70 P 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.21 +0.05 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.02 +0.01 22 0 5,977 0
30DEC25 3.70 P 0.03 0.03 0.03 0.03 0.00 20 1,515 1,757 -885
30DEC25 3.80 P 0.05 0.05 0.05 0.05 +0.01 20 20 2,037 +20
30DEC25 3.90 P 0.06 0.07 0.06 0.08 +0.01 20 1,051 4,802 -594
30DEC25 4.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 2,914 0
30DEC25 4.10 P 0.18 0.18 0.18 0.17 +0.02 20 2 5,356 0
30DEC25 4.20 P 0.24 0.24 0.24 0.23 +0.02 20 2 1,329 -2
30DEC25 4.30 P 0.32 0.32 0.32 0.31 +0.03 22 50 1,559 0
30DEC25 4.40 P 0.00 0.00 0.00 0.39 +0.04 22 0 227 0
30DEC25 4.50 P 0.00 0.00 0.00 0.48 +0.04 23 0 154 0
30DEC25 4.60 P 0.00 0.00 0.00 0.57 +0.04 23 0 33 0
30DEC25 4.70 P 0.00 0.00 0.00 0.67 +0.06 26 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.77 +0.06 29 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.87 +0.06 31 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.97 +0.06 34 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.22 +0.06 40 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.47 +0.06 45 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.72 +0.06 50 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.97 +0.06 55 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.22 +0.06 59 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.47 +0.06 63 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.72 +0.06 67 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.97 +0.06 71 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.22 +0.06 75 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 0.00 18 0 60 0
29JAN26 3.70 P 0.00 0.00 0.00 0.04 +0.01 19 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.06 +0.01 19 0 883 0
29JAN26 3.90 P 0.08 0.08 0.08 0.10 +0.02 20 2,500 5,492 +2,500
29JAN26 4.00 P 0.14 0.14 0.14 0.14 +0.03 20 30 1,805 +30
29JAN26 4.10 P 0.00 0.00 0.00 0.19 +0.03 20 0 548 0
29JAN26 4.20 P 0.00 0.00 0.00 0.24 +0.02 19 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.31 +0.03 19 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.40 +0.05 21 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.49 +0.05 22 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.58 +0.05 23 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.67 +0.06 23 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.77 +0.06 26 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.87 +0.06 28 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.97 +0.06 30 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.22 +0.06 35 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.47 +0.06 40 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.72 +0.06 44 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 19 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 0.00 20 0 101 0
30MAR26 3.50 P 0.03 0.03 0.03 0.03 0.00 20 30 190 +25
30MAR26 3.60 P 0.00 0.00 0.00 0.04 0.00 19 0 301 0
30MAR26 3.70 P 0.00 0.00 0.00 0.06 0.00 19 0 383 0
30MAR26 3.80 P 0.00 0.00 0.00 0.09 +0.01 19 0 2,359 0
30MAR26 3.90 P 0.00 0.00 0.00 0.13 +0.02 20 0 7,331 0
30MAR26 4.00 P 0.18 0.18 0.18 0.17 +0.02 19 2 7,188 0
30MAR26 4.10 P 0.00 0.00 0.00 0.22 +0.02 19 0 4,388 0
30MAR26 4.20 P 0.00 0.00 0.00 0.28 +0.02 20 0 606 0
30MAR26 4.30 P 0.00 0.00 0.00 0.35 +0.03 20 0 612 0
30MAR26 4.40 P 0.00 0.00 0.00 0.42 +0.02 20 0 3,057 0
30MAR26 4.50 P 0.00 0.00 0.00 0.51 +0.05 22 0 136 0
30MAR26 4.60 P 0.00 0.00 0.00 0.59 +0.05 21 0 66 0
30MAR26 4.70 P 0.00 0.00 0.00 0.68 +0.05 22 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.77 +0.05 22 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.87 +0.06 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.97 +0.06 26 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 1.22 +0.06 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.47 +0.06 34 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.72 +0.06 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.97 +0.06 41 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.22 +0.06 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.47 +0.06 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.72 +0.06 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.97 +0.06 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.22 +0.06 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 18 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.01 19 0 11 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 +0.01 20 0 167 0
29JUN26 3.50 P 0.00 0.00 0.00 0.08 +0.02 20 0 147 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 +0.02 19 0 555 0
29JUN26 3.70 P 0.00 0.00 0.00 0.13 +0.02 19 0 147 0
29JUN26 3.80 P 0.16 0.16 0.16 0.17 +0.02 19 15 466 0
29JUN26 3.90 P 0.21 0.21 0.21 0.21 +0.02 18 5 308 0
29JUN26 4.00 P 0.00 0.00 0.00 0.26 +0.02 18 0 1,063 0
29JUN26 4.10 P 0.00 0.00 0.00 0.32 +0.03 18 0 791 0
29JUN26 4.20 P 0.00 0.00 0.00 0.38 +0.03 18 0 627 0
29JUN26 4.30 P 0.00 0.00 0.00 0.44 +0.03 17 0 966 0
29JUN26 4.40 P 0.00 0.00 0.00 0.51 +0.03 17 0 1,145 0
29JUN26 4.50 P 0.00 0.00 0.00 0.59 +0.02 17 0 452 0
29JUN26 4.60 P 0.00 0.00 0.00 0.67 +0.02 17 0 442 0
29JUN26 4.70 P 0.00 0.00 0.00 0.75 +0.02 16 0 198 0
29JUN26 4.80 P 0.00 0.00 0.00 0.83 +0.02 14 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.92 +0.02 13 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 1.01 +0.02 0 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.72 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.97 +0.05 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.22 +0.06 33 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.03 22 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.03 22 0 59 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 +0.03 21 0 2 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.04 22 0 86 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 +0.04 21 0 271 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 +0.03 20 0 374 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 +0.05 21 0 358 0
29SEP26 3.90 P 0.00 0.00 0.00 0.29 +0.06 22 0 347 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 +0.05 22 0 270 0
29SEP26 4.10 P 0.00 0.00 0.00 0.40 +0.06 22 0 208 0
29SEP26 4.20 P 0.00 0.00 0.00 0.45 +0.06 21 0 86 0
29SEP26 4.30 P 0.00 0.00 0.00 0.52 +0.07 21 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.59 +0.07 21 0 2 0
29SEP26 4.50 P 0.00 0.00 0.00 0.67 +0.08 22 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.74 +0.07 22 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.83 +0.08 22 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.91 +0.08 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.00 +0.08 23 0 9 0
29SEP26 5.00 P 0.00 0.00 0.00 1.09 +0.09 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 1.31 +0.08 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.54 +0.08 24 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 1.77 +0.07 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.01 +0.07 25 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.25 +0.06 26 0 20 0
TOTAL PUT 5,361 109,613 +1,088
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$ 31.50
30OCT25 19.00 C 0.00 0.00 0.00 12.80 -1.35 185 0 0 0
30OCT25 19.50 C 0.00 0.00 0.00 12.08 -1.57 129 0 0 0
30OCT25 20.00 C 0.00 0.00 0.00 11.53 -1.62 90 0 0 0
30OCT25 21.00 C 0.00 0.00 0.00 10.56 -1.59 103 0 0 0
30OCT25 22.00 C 0.00 0.00 0.00 9.63 -1.52 112 0 0 0
30OCT25 23.00 C 0.00 0.00 0.00 8.78 -1.37 123 0 0 0
30OCT25 24.00 C 0.00 0.00 0.00 7.59 -1.56 80 0 0 0
30OCT25 25.00 C 0.00 0.00 0.00 6.61 -1.54 74 0 0 0
30OCT25 26.00 C 0.00 0.00 0.00 5.71 -1.45 76 0 15 0
30OCT25 27.00 C 0.00 0.00 0.00 4.67 -1.49 60 0 189 0
30OCT25 28.00 C 0.00 0.00 0.00 3.73 -1.45 55 0 60 0
30OCT25 29.00 C 0.00 0.00 0.00 2.75 -1.47 44 0 219 0
30OCT25 30.00 C 0.00 0.00 0.00 2.04 -1.24 47 0 381 0
30OCT25 31.00 C 1.65 1.65 1.65 1.38 -1.18 46 3 442 0
30OCT25 32.00 C 0.00 0.00 0.00 0.88 -0.95 45 0 116 0
30OCT25 33.00 C 0.72 0.72 0.72 0.53 -0.70 45 1 180 +1
30OCT25 34.00 C 0.48 0.48 0.30 0.29 -0.49 45 43 504 +10
30OCT25 35.00 C 0.39 0.39 0.24 0.15 -0.32 45 19 285 +15
30OCT25 36.00 C 0.17 0.17 0.16 0.08 -0.18 45 21 304 0
30OCT25 37.00 C 0.00 0.00 0.00 0.04 -0.10 46 0 197 0
30OCT25 38.00 C 0.00 0.00 0.00 0.02 -0.05 47 0 92 0
30OCT25 39.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 218 0
30OCT25 40.00 C 0.03 0.03 0.03 0.01 -0.01 52 20 98 -8
30OCT25 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
30OCT25 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30OCT25 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
30OCT25 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30OCT25 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT25 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 10.74 -1.47 76 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 9.84 -1.37 77 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 8.78 -1.44 65 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 7.87 -1.36 64 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 6.78 -1.48 50 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 5.94 -1.36 52 0 1 0
27NOV25 27.00 C 0.00 0.00 0.00 5.05 -1.32 49 0 3 0
27NOV25 28.00 C 0.00 0.00 0.00 4.13 -1.35 44 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 3.46 -1.18 46 1 16 +1
27NOV25 30.00 C 0.00 0.00 0.00 2.78 -1.21 45 0 47 0
27NOV25 31.00 C 0.00 0.00 0.00 2.20 -1.07 44 0 112 0
27NOV25 32.00 C 1.80 1.80 1.70 1.70 -0.93 44 16 456 -5
27NOV25 33.00 C 1.54 1.54 1.54 1.29 -0.79 44 2 256 0
27NOV25 34.00 C 0.00 0.00 0.00 0.96 -0.66 43 0 68 0
27NOV25 35.00 C 0.99 0.99 0.99 0.71 -0.53 43 16 132 -16
27NOV25 36.00 C 0.84 0.84 0.84 0.51 -0.42 43 16 109 0
27NOV25 37.00 C 0.56 0.59 0.40 0.36 -0.33 43 197 174 +54
27NOV25 38.00 C 0.38 0.38 0.34 0.25 -0.25 43 30 111 0
27NOV25 39.00 C 0.33 0.33 0.27 0.17 -0.19 43 43 111 +5
27NOV25 40.00 C 0.26 0.26 0.25 0.12 -0.13 43 49 175 0
27NOV25 41.00 C 0.00 0.00 0.00 0.08 -0.10 43 0 43 0
27NOV25 42.00 C 0.00 0.00 0.00 0.06 -0.06 44 0 20 0
27NOV25 43.00 C 0.00 0.00 0.00 0.04 -0.05 44 0 48 0
27NOV25 44.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 16.37 -1.36 102 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.85 -1.39 96 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 15.44 -1.30 99 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.73 -1.51 76 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.55 -1.20 98 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 14.01 -1.24 92 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 13.36 -1.39 78 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.80 -1.46 69 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.50 -1.26 80 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.85 -1.42 67 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 10.75 -1.53 52 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 10.00 -1.30 62 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.78 -1.55 43 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 8.08 -1.30 53 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.79 -1.66 34 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 6.30 -1.24 48 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 5.43 -1.25 45 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 4.56 -1.30 42 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 4.03 -1.06 45 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 3.35 -1.04 43 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 2.82 -1.04 43 0 1,698 0
30DEC25 32.00 C 2.68 2.68 2.68 2.33 -0.89 43 1 1,129 0
30DEC25 33.00 C 0.00 0.00 0.00 1.91 -0.80 43 0 1,149 0
30DEC25 34.00 C 2.06 2.12 2.06 1.58 -0.68 43 30 597 +12
30DEC25 35.00 C 0.00 0.00 0.00 1.28 -0.58 43 0 1,733 0
30DEC25 36.00 C 0.00 0.00 0.00 1.02 -0.50 43 0 309 0
30DEC25 37.00 C 1.03 1.03 1.03 0.81 -0.42 43 1 61 +1
30DEC25 38.00 C 0.00 0.00 0.00 0.64 -0.35 43 0 62 0
30DEC25 39.00 C 0.00 0.00 0.00 0.50 -0.29 43 0 16 0
30DEC25 40.00 C 0.00 0.00 0.00 0.39 -0.23 43 0 45 0
30DEC25 41.00 C 0.00 0.00 0.00 0.30 -0.17 43 0 15 0
30DEC25 42.00 C 0.00 0.00 0.00 0.23 -0.14 42 0 30 0
30DEC25 43.00 C 0.00 0.00 0.00 0.18 -0.11 43 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.14 -0.08 43 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.10 -0.07 42 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 10.94 -1.43 53 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.00 -1.41 50 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.83 -1.64 36 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.08 -1.47 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.37 -1.29 46 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.47 -1.33 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.66 -1.32 42 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.82 -1.39 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.38 -1.11 43 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.78 -1.04 42 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.25 -0.96 42 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.78 -0.91 42 0 18 0
29JAN26 33.00 C 2.49 2.49 2.31 2.37 -0.82 42 45 60 +45
29JAN26 34.00 C 1.87 1.87 1.87 1.99 -0.77 42 15 45 +15
29JAN26 35.00 C 0.00 0.00 0.00 1.71 -0.66 43 0 15 0
29JAN26 36.00 C 0.00 0.00 0.00 1.43 -0.58 43 0 23 0
29JAN26 37.00 C 1.43 1.43 1.20 1.19 -0.51 42 71 70 +31
29JAN26 38.00 C 0.00 0.00 0.00 0.99 -0.43 42 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 0.81 -0.38 42 0 85 0
29JAN26 40.00 C 0.00 0.00 0.00 0.67 -0.32 42 0 15 0
29JAN26 41.00 C 0.00 0.00 0.00 0.55 -0.25 42 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 0.45 - 42 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 16.46 -1.41 66 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.93 -1.45 61 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.52 -1.37 64 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.99 -1.41 59 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.55 -1.36 60 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.07 -1.35 58 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.59 -1.35 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.04 -1.42 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.59 -1.38 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.13 -1.37 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.21 -1.34 48 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 10.32 -1.31 47 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 9.46 -1.26 46 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 8.60 -1.25 44 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 7.77 -1.23 43 0 110 0
30MAR26 26.00 C 0.00 0.00 0.00 7.02 -1.17 42 0 5 0
30MAR26 27.00 C 0.00 0.00 0.00 6.32 -1.10 42 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 5.62 -1.08 41 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 5.02 -1.00 41 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 4.44 -0.95 41 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 3.92 -0.88 41 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 3.34 -0.92 39 0 1,608 0
30MAR26 33.00 C 0.00 0.00 0.00 2.92 -0.85 39 0 85 0
30MAR26 34.00 C 0.00 0.00 0.00 2.55 -0.77 39 0 19 0
30MAR26 35.00 C 0.00 0.00 0.00 2.21 -0.71 39 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 1.92 -0.63 39 0 21 0
30MAR26 37.00 C 0.00 0.00 0.00 1.65 -0.58 39 0 25 0
30MAR26 38.00 C 0.00 0.00 0.00 1.42 -0.52 39 0 26 0
30MAR26 39.00 C 0.00 0.00 0.00 1.22 -0.46 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.05 -0.41 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.90 -0.36 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.76 -0.32 39 0 17 0
30MAR26 43.00 C 0.00 0.00 0.00 0.65 -0.28 39 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.55 -0.25 39 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.47 -0.21 39 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.41 -0.18 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.58 -1.47 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.11 -1.47 47 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 13.66 -1.44 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.23 -1.40 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.71 -1.45 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.27 -1.43 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.42 -1.37 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.55 -1.35 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.79 -1.25 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.96 -1.25 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.28 -1.14 43 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.58 -1.07 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.88 -1.06 42 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.24 -1.01 41 0 7 0
29JUN26 29.00 C 0.00 0.00 0.00 5.67 -0.94 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.16 -0.85 42 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.54 -0.91 40 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 4.08 -0.86 40 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 3.67 -0.79 40 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 3.30 -0.72 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.95 -0.67 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.64 -0.61 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.36 -0.56 40 0 7 0
29JUN26 38.00 C 0.00 0.00 0.00 2.10 -0.52 40 0 5 0
29JUN26 39.00 C 0.00 0.00 0.00 1.88 -0.45 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.67 -0.42 40 0 2 0
29JUN26 41.00 C 0.00 0.00 0.00 1.49 -0.37 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.32 -0.33 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.17 -0.31 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.04 -0.27 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.92 -0.24 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.81 -0.23 40 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 11.54 -1.33 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.69 -1.32 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.96 -1.22 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.21 -1.18 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.56 -1.08 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.87 -1.05 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.24 -1.00 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.64 -0.96 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.08 -0.92 41 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.49 -0.95 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.03 -0.89 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.52 -0.90 39 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.12 -0.87 39 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.77 -0.79 39 0 1 0
29SEP26 35.00 C 0.00 0.00 0.00 3.43 -0.75 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.12 -0.71 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.85 -0.64 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.58 -0.62 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.35 -0.57 39 0 4,500 0
29SEP26 40.00 C 0.00 0.00 0.00 2.15 -0.50 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.94 -0.49 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.77 -0.45 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.61 -0.40 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.46 -0.38 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.32 -0.37 39 0 3 0
TOTAL CALL 640 20,104 +161
30OCT25 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30OCT25 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30OCT25 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 40 0
30OCT25 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30OCT25 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30OCT25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 210 0
30OCT25 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 89 0
30OCT25 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 91 0
30OCT25 27.00 P 0.07 0.07 0.07 0.04 +0.03 46 2 289 0
30OCT25 28.00 P 0.09 0.09 0.09 0.09 +0.06 44 1 97 -1
30OCT25 29.00 P 0.00 0.00 0.00 0.22 +0.15 45 0 399 0
30OCT25 30.00 P 0.30 0.45 0.30 0.45 +0.29 45 56 548 -10
30OCT25 31.00 P 0.47 0.47 0.47 0.78 +0.46 43 16 247 +13
30OCT25 32.00 P 0.00 0.00 0.00 1.29 +0.70 43 0 93 0
30OCT25 33.00 P 0.00 0.00 0.00 1.92 +0.91 42 0 739 0
30OCT25 34.00 P 0.00 0.00 0.00 2.67 +1.12 39 0 101 0
30OCT25 35.00 P 3.10 3.10 3.10 3.62 +1.37 45 1 90 +1
30OCT25 36.00 P 0.00 0.00 0.00 4.54 +1.44 44 0 90 0
30OCT25 37.00 P 0.00 0.00 0.00 5.51 +1.53 44 0 86 0
30OCT25 38.00 P 0.00 0.00 0.00 6.50 +1.58 0 0 0 0
30OCT25 39.00 P 0.00 0.00 0.00 7.50 +1.61 0 0 30 0
30OCT25 40.00 P 0.00 0.00 0.00 8.50 +1.62 0 0 0 0
30OCT25 41.00 P 0.00 0.00 0.00 9.51 +1.63 66 0 0 0
30OCT25 42.00 P 0.00 0.00 0.00 10.50 +1.62 0 0 0 0
30OCT25 43.00 P 0.00 0.00 0.00 11.55 +1.67 89 0 0 0
30OCT25 44.00 P 0.00 0.00 0.00 12.50 +1.62 0 0 0 0
30OCT25 45.00 P 0.00 0.00 0.00 13.50 +1.62 0 0 0 0
30OCT25 46.00 P 0.00 0.00 0.00 14.50 +1.62 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 60 0
27NOV25 24.00 P 0.00 0.00 0.00 0.05 +0.03 44 0 5 0
27NOV25 25.00 P 0.00 0.00 0.00 0.09 +0.05 43 0 13 0
27NOV25 26.00 P 0.18 0.25 0.18 0.18 +0.10 43 44 66 +38
27NOV25 27.00 P 0.29 0.39 0.29 0.31 +0.16 43 22 87 +17
27NOV25 28.00 P 0.50 0.56 0.50 0.49 +0.23 43 26 87 +26
27NOV25 29.00 P 0.84 0.84 0.84 0.77 +0.37 44 11 443 +8
27NOV25 30.00 P 1.16 1.16 1.16 1.12 +0.48 44 4 56 -2
27NOV25 31.00 P 1.03 1.61 1.03 1.56 +0.65 44 4 140 0
27NOV25 32.00 P 0.00 0.00 0.00 1.98 +0.71 41 0 391 0
27NOV25 33.00 P 0.00 0.00 0.00 2.67 +0.93 43 0 374 0
27NOV25 34.00 P 0.00 0.00 0.00 3.32 +1.04 43 0 60 0
27NOV25 35.00 P 0.00 0.00 0.00 4.04 +1.17 42 0 115 0
27NOV25 36.00 P 0.00 0.00 0.00 4.74 +1.08 37 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 5.67 +1.24 39 0 111 0
27NOV25 38.00 P 6.10 6.10 6.10 6.58 +1.33 39 1 31 +1
27NOV25 39.00 P 0.00 0.00 0.00 7.58 +1.46 43 0 15 0
27NOV25 40.00 P 0.00 0.00 0.00 8.54 +1.51 43 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 9.51 +1.55 42 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 10.50 +1.58 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 11.55 +1.66 54 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 12.50 +1.62 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 13.50 +1.62 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 14.50 +1.62 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.06 +0.04 43 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.11 +0.06 43 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.18 +0.09 43 0 138 0
30DEC25 25.00 P 0.00 0.00 0.00 0.29 +0.14 43 0 53 0
30DEC25 26.00 P 0.00 0.00 0.00 0.44 +0.20 43 0 136 0
30DEC25 27.00 P 0.53 0.53 0.53 0.64 +0.28 43 15 63 +15
30DEC25 28.00 P 0.00 0.00 0.00 0.89 +0.36 42 0 166 0
30DEC25 29.00 P 0.00 0.00 0.00 1.20 +0.45 42 0 80 0
30DEC25 30.00 P 1.12 1.12 1.12 1.57 +0.54 42 15 91 0
30DEC25 31.00 P 0.00 0.00 0.00 2.04 +0.67 42 0 645 0
30DEC25 32.00 P 0.00 0.00 0.00 2.56 +0.78 42 0 1,175 0
30DEC25 33.00 P 2.47 2.47 2.47 3.15 +0.88 42 15 1,041 0
30DEC25 34.00 P 0.00 0.00 0.00 3.84 +0.99 43 0 559 0
30DEC25 35.00 P 0.00 0.00 0.00 4.41 +0.97 40 0 375 0
30DEC25 36.00 P 0.00 0.00 0.00 5.35 +1.22 44 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 6.01 +1.16 40 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 6.94 +1.32 43 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.93 +1.50 46 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.70 +1.42 42 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.69 +1.53 45 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.57 +1.50 42 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.55 +1.56 43 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.55 +1.60 46 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.50 +1.59 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.51 +1.62 46 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.08 +0.04 42 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.13 +0.06 42 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.21 +0.09 42 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.32 +0.13 42 0 45 0
29JAN26 25.00 P 0.00 0.00 0.00 0.48 +0.19 42 0 106 0
29JAN26 26.00 P 0.00 0.00 0.00 0.68 +0.26 42 0 77 0
29JAN26 27.00 P 0.00 0.00 0.00 0.90 +0.32 42 0 20 0
29JAN26 28.00 P 1.19 1.19 1.19 1.18 +0.39 41 1 1 0
29JAN26 29.00 P 1.27 1.27 1.27 1.52 +0.47 41 15 30 +15
29JAN26 30.00 P 1.68 1.68 1.68 1.95 +0.58 42 7 22 +7
29JAN26 31.00 P 0.00 0.00 0.00 2.44 +0.70 42 0 147 0
29JAN26 32.00 P 0.00 0.00 0.00 2.95 +0.75 42 0 35 0
29JAN26 33.00 P 0.00 0.00 0.00 3.53 +0.83 42 0 135 0
29JAN26 34.00 P 0.00 0.00 0.00 4.31 +1.08 44 0 15 0
29JAN26 35.00 P 0.00 0.00 0.00 4.73 +0.90 40 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.42 +0.90 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.26 +1.04 40 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.10 +1.15 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.93 +1.20 40 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.70 +1.16 37 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.81 +1.43 43 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.64 - 40 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 6 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 +0.04 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.08 +0.03 39 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.11 +0.05 40 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.17 +0.07 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.26 +0.10 40 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.38 +0.14 40 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.53 +0.18 40 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.73 +0.24 40 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 0.97 +0.29 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.25 +0.37 40 0 120 0
30MAR26 28.00 P 0.00 0.00 0.00 1.56 +0.43 39 0 15 0
30MAR26 29.00 P 0.00 0.00 0.00 1.95 +0.49 39 0 20 0
30MAR26 30.00 P 0.00 0.00 0.00 2.39 +0.58 39 0 2,406 0
30MAR26 31.00 P 0.00 0.00 0.00 2.86 +0.62 39 0 60 0
30MAR26 32.00 P 3.10 3.10 3.10 3.35 +0.67 39 10 103 +10
30MAR26 33.00 P 0.00 0.00 0.00 4.08 +0.93 41 0 82 0
30MAR26 34.00 P 0.00 0.00 0.00 4.72 +1.00 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.36 +1.06 41 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 6.01 +1.06 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.82 +1.20 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.54 +1.20 40 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 8.37 +1.29 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.21 +1.35 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.07 +1.41 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.95 +1.45 41 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.86 +1.50 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.75 +1.50 41 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.67 +1.52 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.62 +1.55 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 +0.07 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.08 40 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.22 +0.09 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 +0.11 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.33 +0.13 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.38 +0.14 40 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 0.54 +0.20 40 0 15 0
29JUN26 22.00 P 0.00 0.00 0.00 0.72 +0.25 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.91 +0.28 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.18 +0.35 40 0 10 0
29JUN26 25.00 P 1.30 1.51 1.30 1.43 +0.36 40 60 4,071 +60
29JUN26 26.00 P 1.55 1.55 1.55 1.76 +0.47 40 15 15 +15
29JUN26 27.00 P 0.00 0.00 0.00 2.14 +0.49 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.53 +0.54 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.98 +0.59 39 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.51 +0.70 40 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 4.00 +0.70 39 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 4.61 +0.82 40 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 5.22 +0.87 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.86 +0.94 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.59 +1.04 40 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 7.19 +1.00 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.93 +1.06 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.65 +1.08 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.44 +1.15 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.23 +1.17 39 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.98 +1.15 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.81 +1.19 38 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.73 +1.29 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.51 +1.25 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.40 +1.29 38 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.28 +1.30 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.79 +0.22 40 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.00 +0.26 40 0 13 0
29SEP26 23.00 P 0.00 0.00 0.00 1.25 +0.30 40 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.53 +0.34 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.84 +0.38 39 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 2.19 +0.41 39 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.58 +0.46 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.98 +0.47 39 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 3.47 +0.54 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.01 +0.63 39 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 4.54 +0.67 39 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 5.12 +0.74 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.71 +0.76 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.36 +0.84 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.03 +0.89 39 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.72 +0.93 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.44 +1.00 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.13 +0.99 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.91 +1.05 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.68 +1.10 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.49 +1.14 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.31 +1.18 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.13 +1.22 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.98 +1.26 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.83 +1.28 39 0 0 0
TOTAL PUT 341 20,347 +213
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$ 5.42
30OCT25 4.20 C 0.00 0.00 0.00 1.24 -0.13 81 0 0 0
30OCT25 4.30 C 0.00 0.00 0.00 1.14 -0.13 75 0 20 0
30OCT25 4.40 C 0.00 0.00 0.00 1.04 -0.13 69 0 0 0
30OCT25 4.50 C 0.00 0.00 0.00 0.94 -0.13 62 0 0 0
30OCT25 4.60 C 0.00 0.00 0.00 0.84 -0.13 56 0 0 0
30OCT25 4.70 C 0.00 0.00 0.00 0.74 -0.13 50 0 0 0
30OCT25 4.80 C 0.00 0.00 0.00 0.64 -0.13 44 0 0 0
30OCT25 4.90 C 0.00 0.00 0.00 0.54 -0.13 38 0 0 0
30OCT25 5.00 C 0.00 0.00 0.00 0.44 -0.13 32 0 0 0
30OCT25 5.25 C 0.00 0.00 0.00 0.23 -0.09 30 0 0 0
30OCT25 5.50 C 0.00 0.00 0.00 0.08 -0.06 27 0 262 0
30OCT25 5.75 C 0.00 0.00 0.00 0.02 -0.02 27 0 382 0
30OCT25 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 221 0
30OCT25 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 103 0
30OCT25 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT25 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT25 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT25 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT25 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT25 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30OCT25 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT25 8.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.25 -0.13 45 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.15 -0.13 41 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.05 -0.13 38 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.95 -0.13 34 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.86 -0.12 35 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.76 -0.13 32 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.68 -0.11 34 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.57 -0.13 27 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.50 -0.11 30 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.31 -0.09 28 0 3 0
27NOV25 5.50 C 0.00 0.00 0.00 0.18 -0.07 28 0 20 0
27NOV25 5.75 C 0.00 0.00 0.00 0.09 -0.05 28 0 330 0
27NOV25 6.00 C 0.00 0.00 0.00 0.04 -0.04 27 0 40 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.76 -0.13 47 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.68 -0.11 54 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.57 -0.12 46 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.48 -0.11 47 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.37 -0.12 40 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.28 -0.11 40 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.17 -0.12 34 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.09 -0.11 37 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.98 -0.11 31 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.90 -0.11 33 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.80 -0.11 30 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.72 -0.09 30 0 25 0
30DEC25 4.90 C 0.00 0.00 0.00 0.63 -0.09 28 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.55 -0.08 28 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.37 -0.08 26 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.24 -0.06 26 0 331 0
30DEC25 5.75 C 0.00 0.00 0.00 0.14 -0.05 25 0 129 0
30DEC25 6.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 152 0
30DEC25 6.25 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.21 -0.10 36 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.11 -0.11 33 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.02 -0.10 32 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.93 -0.10 31 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.84 -0.10 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.76 -0.10 29 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.66 -0.11 26 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.59 -0.11 27 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.42 -0.09 26 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.29 -0.07 26 0 2,542 0
29JAN26 5.75 C 0.00 0.00 0.00 0.20 -0.05 26 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.81 -0.11 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.69 -0.13 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.60 -0.13 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.53 -0.10 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.41 -0.13 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.32 -0.13 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.22 -0.13 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.14 -0.12 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.07 -0.11 29 0 1 0
30MAR26 4.60 C 0.00 0.00 0.00 0.97 -0.12 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.89 -0.12 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.81 -0.12 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.75 -0.11 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.68 -0.08 27 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.52 -0.08 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.38 -0.08 26 0 7,891 0
30MAR26 5.75 C 0.00 0.00 0.00 0.28 -0.08 26 0 340 0
30MAR26 6.00 C 0.00 0.00 0.00 0.20 -0.06 26 0 200 0
30MAR26 6.25 C 0.00 0.00 0.00 0.14 -0.05 26 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 -0.05 25 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 -0.04 25 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.37 -0.12 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.28 -0.12 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.19 -0.12 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.13 -0.10 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.05 -0.10 26 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.97 -0.10 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.89 -0.10 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.82 -0.09 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.75 -0.09 24 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.60 -0.08 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.46 -0.06 24 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.35 -0.06 23 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.26 -0.05 23 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.20 -0.04 24 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.14 -0.04 23 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.37 -0.12 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.28 -0.12 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.21 -0.10 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 -0.10 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 -0.10 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 -0.10 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.89 -0.10 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.82 -0.09 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.75 -0.09 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.60 -0.08 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.46 -0.06 24 0 100 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 -0.06 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 -0.05 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.04 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.04 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
TOTAL CALL 0 36,854 0
30OCT25 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT25 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT25 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT25 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT25 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30OCT25 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30OCT25 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30OCT25 5.25 P 0.00 0.00 0.00 0.04 +0.03 26 0 90 0
30OCT25 5.50 P 0.13 0.13 0.13 0.15 +0.08 26 50 278 +50
30OCT25 5.75 P 0.00 0.00 0.00 0.33 +0.10 0 0 91 0
30OCT25 6.00 P 0.00 0.00 0.00 0.58 +0.14 0 0 0 0
30OCT25 6.25 P 0.00 0.00 0.00 0.83 +0.14 0 0 0 0
30OCT25 6.50 P 0.00 0.00 0.00 1.08 +0.14 0 0 0 0
30OCT25 6.75 P 0.00 0.00 0.00 1.33 +0.14 0 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 1.58 +0.14 0 0 0 0
30OCT25 7.25 P 0.00 0.00 0.00 1.83 +0.14 0 0 0 0
30OCT25 7.50 P 0.00 0.00 0.00 2.08 +0.14 0 0 0 0
30OCT25 7.75 P 0.00 0.00 0.00 2.33 +0.14 0 0 0 0
30OCT25 8.00 P 0.00 0.00 0.00 2.58 +0.14 0 0 0 0
30OCT25 8.25 P 0.00 0.00 0.00 2.83 +0.14 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
27NOV25 5.25 P 0.08 0.08 0.08 0.11 +0.03 26 6 62 +6
27NOV25 5.50 P 0.00 0.00 0.00 0.22 +0.04 25 0 54 0
27NOV25 5.75 P 0.00 0.00 0.00 0.40 +0.08 27 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.58 +0.07 0 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.83 +0.12 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.08 +0.14 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.33 +0.14 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.58 +0.14 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.83 +0.14 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.08 +0.14 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.33 +0.14 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.58 +0.14 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.83 +0.14 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.02 +0.01 26 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.03 +0.01 26 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.04 +0.01 25 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.06 +0.02 26 0 240 0
30DEC25 5.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.15 +0.03 24 0 120 0
30DEC25 5.50 P 0.00 0.00 0.00 0.27 +0.05 25 0 10 0
30DEC25 5.75 P 0.00 0.00 0.00 0.42 +0.06 24 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.61 +0.07 23 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.83 +0.10 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.08 +0.13 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.33 +0.14 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.58 +0.14 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.83 +0.14 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.08 +0.14 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.33 +0.14 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.58 +0.14 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.83 +0.14 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.33 +0.06 26 0 65 0
29JAN26 5.75 P 0.00 0.00 0.00 0.48 +0.07 26 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.67 +0.09 27 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.87 +0.12 27 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.08 +0.11 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.33 +0.13 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.58 +0.14 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.83 +0.14 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.08 +0.14 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.33 +0.14 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 0.00 26 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 0.00 26 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 0.00 25 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.07 +0.01 26 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 +0.01 24 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.13 +0.02 25 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 1,690 0
30MAR26 5.25 P 0.00 0.00 0.00 0.25 +0.02 25 0 200 0
30MAR26 5.50 P 0.00 0.00 0.00 0.36 +0.03 24 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.51 +0.04 24 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.68 +0.05 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.87 +0.04 23 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.33 +0.11 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.58 +0.13 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.83 +0.14 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.08 +0.14 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.33 +0.14 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.58 +0.14 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.83 +0.14 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 24 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.01 23 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.02 24 0 636 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.02 23 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.30 +0.04 24 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.40 +0.03 22 0 1 0
29JUN26 5.75 P 0.00 0.00 0.00 0.54 +0.05 22 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.73 +0.09 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.89 +0.06 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.09 +0.08 20 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.34 +0.12 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.58 +0.13 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.83 +0.14 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.08 +0.14 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.33 +0.14 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.58 +0.14 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.83 +0.14 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.04 23 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.04 22 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.04 22 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.04 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.04 21 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.05 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.05 21 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 +0.06 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.58 +0.05 21 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.74 +0.07 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.92 +0.08 20 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.11 +0.08 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.31 +0.08 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.52 +0.08 15 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.74 +0.08 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 +0.07 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 +0.06 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.65 +0.05 0 0 0 0
TOTAL PUT 56 7,430 +56
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$ 4.01
30OCT25 2.80 C 0.00 0.00 0.00 1.21 -0.11 0 0 0 0
30OCT25 2.90 C 0.00 0.00 0.00 1.11 -0.11 0 0 0 0
30OCT25 3.00 C 0.00 0.00 0.00 1.01 -0.11 0 0 0 0
30OCT25 3.10 C 0.00 0.00 0.00 0.92 -0.10 73 0 0 0
30OCT25 3.20 C 0.00 0.00 0.00 0.82 -0.10 65 0 0 0
30OCT25 3.30 C 0.00 0.00 0.00 0.72 -0.10 58 0 0 0
30OCT25 3.40 C 0.00 0.00 0.00 0.62 -0.10 50 0 0 0
30OCT25 3.50 C 0.00 0.00 0.00 0.52 -0.11 42 0 0 0
30OCT25 3.60 C 0.00 0.00 0.00 0.41 -0.12 0 0 0 0
30OCT25 3.70 C 0.00 0.00 0.00 0.32 -0.12 27 0 255 0
30OCT25 3.80 C 0.00 0.00 0.00 0.24 -0.11 33 0 387 0
30OCT25 3.90 C 0.00 0.00 0.00 0.17 -0.10 34 0 893 0
30OCT25 4.00 C 0.00 0.00 0.00 0.11 -0.08 33 0 759 0
30OCT25 4.10 C 0.00 0.00 0.00 0.07 -0.07 35 0 145 0
30OCT25 4.20 C 0.00 0.00 0.00 0.04 -0.05 35 0 367 0
30OCT25 4.30 C 0.00 0.00 0.00 0.03 -0.03 39 0 105 0
30OCT25 4.40 C 0.00 0.00 0.00 0.01 -0.03 34 0 1,002 0
30OCT25 4.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 44 0
30OCT25 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 82 0
30OCT25 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
30OCT25 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT25 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT25 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30OCT25 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 63 0
30OCT25 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 93 0
27NOV25 2.80 C 0.00 0.00 0.00 1.23 -0.10 59 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.12 -0.11 0 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.03 -0.10 48 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 0.93 -0.10 43 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.83 -0.11 38 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.73 -0.11 34 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.63 -0.12 29 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.54 -0.12 31 0 2 0
27NOV25 3.60 C 0.00 0.00 0.00 0.46 -0.11 33 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.38 -0.11 33 0 135 0
27NOV25 3.80 C 0.00 0.00 0.00 0.31 -0.10 33 0 35 0
27NOV25 3.90 C 0.00 0.00 0.00 0.26 -0.09 36 0 226 0
27NOV25 4.00 C 0.00 0.00 0.00 0.20 -0.08 34 0 33 0
27NOV25 4.10 C 0.00 0.00 0.00 0.16 -0.08 35 0 210 0
27NOV25 4.20 C 0.00 0.00 0.00 0.12 -0.06 35 0 85 0
27NOV25 4.30 C 0.00 0.00 0.00 0.09 -0.06 35 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.07 -0.05 36 0 90 0
27NOV25 4.50 C 0.00 0.00 0.00 0.05 -0.04 36 0 556 0
27NOV25 4.60 C 0.00 0.00 0.00 0.04 -0.03 37 0 550 0
27NOV25 4.70 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.72 -0.12 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.62 -0.12 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.52 -0.12 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.42 -0.12 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.33 -0.11 34 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.23 -0.11 24 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.13 -0.11 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.03 -0.12 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.93 -0.12 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.84 -0.12 29 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.75 -0.12 30 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.66 -0.11 30 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.59 -0.10 34 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.51 -0.09 33 0 100 0
30DEC25 3.70 C 0.00 0.00 0.00 0.45 -0.07 35 0 320 0
30DEC25 3.80 C 0.00 0.00 0.00 0.39 -0.07 36 0 500 0
30DEC25 3.90 C 0.00 0.00 0.00 0.33 -0.06 36 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.28 -0.06 36 0 159 0
30DEC25 4.10 C 0.00 0.00 0.00 0.24 -0.06 37 0 286 0
30DEC25 4.20 C 0.00 0.00 0.00 0.20 -0.05 37 0 230 0
30DEC25 4.30 C 0.00 0.00 0.00 0.16 -0.05 36 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.14 -0.04 37 0 35 0
30DEC25 4.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.10 -0.02 39 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.08 -0.02 38 0 101 0
30DEC25 4.80 C 0.00 0.00 0.00 0.06 -0.02 37 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.05 -0.02 38 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.13 -0.13 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.04 -0.12 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.94 -0.13 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.85 -0.13 25 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.77 -0.12 29 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.69 -0.12 31 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.62 -0.11 33 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.55 -0.11 33 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.49 -0.09 34 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.43 -0.07 35 0 150 0
29JAN26 3.90 C 0.00 0.00 0.00 0.37 -0.07 34 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.32 -0.07 34 0 50 0
29JAN26 4.10 C 0.00 0.00 0.00 0.28 -0.07 35 0 70 0
29JAN26 4.20 C 0.00 0.00 0.00 0.24 -0.06 35 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.21 -0.05 36 0 10 0
29JAN26 4.40 C 0.00 0.00 0.00 0.18 -0.04 36 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.16 -0.04 37 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.13 -0.04 36 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.83 -0.13 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.73 -0.13 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.63 -0.13 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.53 -0.13 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.44 -0.12 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.34 -0.13 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.24 -0.13 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.14 -0.14 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.05 -0.14 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.97 -0.13 24 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.88 -0.13 24 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.80 -0.12 26 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.73 -0.11 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.66 -0.11 29 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.60 -0.09 31 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.53 -0.09 30 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.47 -0.09 30 0 638 0
30MAR26 3.90 C 0.00 0.00 0.00 0.42 -0.06 31 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.37 -0.07 31 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.33 -0.05 31 0 16 0
30MAR26 4.20 C 0.00 0.00 0.00 0.30 -0.03 32 0 2,053 0
30MAR26 4.30 C 0.00 0.00 0.00 0.26 -0.05 32 0 60 0
30MAR26 4.40 C 0.00 0.00 0.00 0.23 -0.03 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.20 -0.04 33 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.06 -0.02 32 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.46 -0.13 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.36 -0.14 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.27 -0.14 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.18 -0.14 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.09 -0.14 20 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.01 -0.14 23 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.93 -0.14 25 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.86 -0.13 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.79 -0.12 27 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 0.72 -0.12 27 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.65 -0.12 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.59 -0.12 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.54 -0.11 28 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.49 -0.10 29 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.44 -0.10 29 0 260 0
29JUN26 4.10 C 0.00 0.00 0.00 0.40 -0.07 29 0 80 0
29JUN26 4.20 C 0.00 0.00 0.00 0.36 -0.07 29 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.33 -0.07 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.30 -0.06 30 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.26 -0.06 30 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.23 -0.06 30 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.21 -0.06 30 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 -0.05 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.16 -0.05 30 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 -0.04 30 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.27 -0.14 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.18 -0.14 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.10 -0.14 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.02 -0.13 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.94 -0.13 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.87 -0.12 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.80 -0.12 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.73 -0.12 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.67 -0.11 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.61 -0.11 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.56 -0.10 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.51 -0.09 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.46 -0.09 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.42 -0.08 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.38 -0.07 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.35 -0.06 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 -0.05 31 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.29 -0.05 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 -0.05 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 -0.04 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 -0.04 31 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.04 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 50 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
TOTAL CALL 0 24,810 0
30OCT25 2.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30OCT25 2.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30OCT25 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT25 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30OCT25 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
30OCT25 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 150 0
30OCT25 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT25 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 84 0
30OCT25 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 78 0
30OCT25 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 414 0
30OCT25 3.80 P 0.00 0.00 0.00 0.03 +0.01 35 0 1,416 0
30OCT25 3.90 P 0.00 0.00 0.00 0.05 +0.02 32 0 383 0
30OCT25 4.00 P 0.07 0.09 0.07 0.10 +0.04 35 80 414 +80
30OCT25 4.10 P 0.15 0.15 0.15 0.16 +0.06 36 128 58 -75
30OCT25 4.20 P 0.00 0.00 0.00 0.23 +0.07 36 0 20 0
30OCT25 4.30 P 0.00 0.00 0.00 0.32 +0.09 41 0 333 0
30OCT25 4.40 P 0.00 0.00 0.00 0.41 +0.09 44 0 30 0
30OCT25 4.50 P 0.00 0.00 0.00 0.51 +0.12 51 0 0 0
30OCT25 4.60 P 0.00 0.00 0.00 0.61 +0.12 58 0 0 0
30OCT25 4.70 P 0.00 0.00 0.00 0.71 +0.13 64 0 0 0
30OCT25 4.80 P 0.00 0.00 0.00 0.81 +0.13 70 0 0 0
30OCT25 4.90 P 0.00 0.00 0.00 0.90 +0.12 67 0 0 0
30OCT25 5.00 P 0.00 0.00 0.00 0.99 +0.11 0 0 0 0
30OCT25 5.25 P 0.00 0.00 0.00 1.24 +0.11 0 0 0 0
30OCT25 5.50 P 0.00 0.00 0.00 1.50 +0.12 95 0 0 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.04 +0.01 34 0 70 0
27NOV25 3.70 P 0.00 0.00 0.00 0.07 +0.02 36 0 343 0
27NOV25 3.80 P 0.09 0.09 0.09 0.09 +0.02 34 30 149 +30
27NOV25 3.90 P 0.00 0.00 0.00 0.13 +0.02 35 0 55 0
27NOV25 4.00 P 0.18 0.18 0.18 0.18 +0.04 35 10 60 +10
27NOV25 4.10 P 0.00 0.00 0.00 0.24 +0.05 36 0 7 0
27NOV25 4.20 P 0.00 0.00 0.00 0.30 +0.06 36 0 32 0
27NOV25 4.30 P 0.00 0.00 0.00 0.38 +0.07 38 0 30 0
27NOV25 4.40 P 0.00 0.00 0.00 0.45 +0.07 37 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.54 +0.09 39 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.63 +0.10 41 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.72 +0.11 42 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.82 +0.12 46 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.92 +0.13 49 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 1.02 +0.13 53 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.27 +0.14 61 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.51 +0.13 64 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.02 +0.01 36 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.03 +0.01 36 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.05 +0.02 37 0 390 0
30DEC25 3.50 P 0.00 0.00 0.00 0.06 +0.02 35 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.09 +0.03 36 0 75 0
30DEC25 3.70 P 0.00 0.00 0.00 0.12 +0.03 36 0 333 0
30DEC25 3.80 P 0.00 0.00 0.00 0.16 +0.04 37 0 837 0
30DEC25 3.90 P 0.20 0.20 0.20 0.20 +0.04 36 25 270 0
30DEC25 4.00 P 0.23 0.27 0.23 0.26 +0.06 38 20 120 +10
30DEC25 4.10 P 0.00 0.00 0.00 0.31 +0.06 37 0 100 0
30DEC25 4.20 P 0.00 0.00 0.00 0.38 +0.08 39 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.44 +0.07 38 0 120 0
30DEC25 4.40 P 0.00 0.00 0.00 0.52 +0.09 40 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.59 +0.09 39 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.68 +0.11 41 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.76 +0.11 41 0 0 0
30DEC25 4.80 P 0.83 0.83 0.83 0.84 +0.09 40 30 50 +30
30DEC25 4.90 P 0.00 0.00 0.00 0.94 +0.12 43 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.04 +0.13 46 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.28 +0.14 50 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.53 +0.15 56 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
29JAN26 3.80 P 0.21 0.21 0.21 0.19 +0.03 35 68 105 0
29JAN26 3.90 P 0.00 0.00 0.00 0.24 +0.04 36 0 0 0
29JAN26 4.00 P 0.28 0.28 0.28 0.29 +0.05 36 65 80 -50
29JAN26 4.10 P 0.32 0.32 0.32 0.35 +0.06 37 2 318 -2
29JAN26 4.20 P 0.00 0.00 0.00 0.41 +0.06 37 0 240 0
29JAN26 4.30 P 0.00 0.00 0.00 0.48 +0.09 38 0 190 0
29JAN26 4.40 P 0.00 0.00 0.00 0.55 +0.07 38 0 190 0
29JAN26 4.50 P 0.00 0.00 0.00 0.62 +0.09 38 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.70 +0.08 38 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.78 +0.10 39 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.87 +0.11 40 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.96 +0.12 41 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.05 +0.12 42 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.29 +0.14 46 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.54 +0.15 51 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.02 +0.01 32 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.04 +0.01 32 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.05 +0.01 31 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.07 +0.02 32 0 455 0
30MAR26 3.40 P 0.00 0.00 0.00 0.09 +0.02 32 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 746 0
30MAR26 3.60 P 0.00 0.00 0.00 0.14 +0.02 31 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.18 +0.03 32 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.22 +0.05 32 0 174 0
30MAR26 3.90 P 0.00 0.00 0.00 0.26 +0.03 31 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.32 +0.05 33 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.37 +0.06 32 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.44 +0.08 33 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.50 +0.08 33 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.57 +0.09 33 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.64 +0.09 33 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.72 +0.10 34 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.80 +0.11 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.88 +0.09 35 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.97 +0.12 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.06 +0.13 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.29 +0.14 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.54 +0.15 43 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.04 0.00 29 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.07 0.00 29 0 468 0
29JUN26 3.30 P 0.00 0.00 0.00 0.09 +0.01 29 0 473 0
29JUN26 3.40 P 0.00 0.00 0.00 0.12 +0.01 29 0 324 0
29JUN26 3.50 P 0.00 0.00 0.00 0.14 0.00 29 0 70 0
29JUN26 3.60 P 0.00 0.00 0.00 0.18 +0.01 29 0 11 0
29JUN26 3.70 P 0.00 0.00 0.00 0.21 +0.01 29 0 20 0
29JUN26 3.80 P 0.00 0.00 0.00 0.26 +0.02 30 0 13 0
29JUN26 3.90 P 0.00 0.00 0.00 0.30 +0.02 29 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.36 +0.04 30 0 11 0
29JUN26 4.10 P 0.00 0.00 0.00 0.41 +0.03 30 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.48 +0.04 31 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.54 +0.06 31 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.61 +0.07 31 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.68 +0.07 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.75 +0.07 31 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.83 +0.08 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.91 +0.09 32 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.99 +0.09 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.08 +0.11 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.30 +0.12 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.54 +0.13 36 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.15 +0.01 30 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.21 +0.01 30 0 5 0
29SEP26 3.50 P 0.23 0.23 0.23 0.25 +0.02 30 10 10 +10
29SEP26 3.60 P 0.00 0.00 0.00 0.29 +0.02 30 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.33 +0.02 29 0 15 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 +0.02 30 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.44 +0.04 30 0 33 0
29SEP26 4.00 P 0.50 0.50 0.50 0.51 +0.05 31 5 10 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.57 +0.06 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.63 +0.06 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.69 +0.06 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.77 +0.07 31 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.84 +0.08 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.92 +0.09 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.00 +0.10 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.08 +0.10 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.16 +0.10 33 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.24 +0.11 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.46 +0.13 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.68 +0.13 35 0 0 0
TOTAL PUT 473 15,642 +48
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$ 29.12
30OCT25 19.00 C 0.00 0.00 0.00 10.14 -0.39 0 0 0 0
30OCT25 19.50 C 0.00 0.00 0.00 9.70 -0.33 112 0 0 0
30OCT25 20.00 C 0.00 0.00 0.00 9.15 -0.38 76 0 0 0
30OCT25 21.00 C 0.00 0.00 0.00 8.15 -0.38 65 0 0 0
30OCT25 22.00 C 0.00 0.00 0.00 7.19 -0.34 78 0 0 0
30OCT25 23.00 C 0.00 0.00 0.00 6.15 -0.38 43 0 0 0
30OCT25 24.00 C 0.00 0.00 0.00 5.18 -0.35 54 0 0 0
30OCT25 25.00 C 0.00 0.00 0.00 4.28 -0.26 60 0 2 0
30OCT25 26.00 C 0.00 0.00 0.00 3.24 -0.33 43 0 16 0
30OCT25 27.00 C 0.00 0.00 0.00 2.24 -0.40 32 0 140 0
30OCT25 28.00 C 1.68 1.68 1.68 1.49 -0.31 36 2 90 0
30OCT25 29.00 C 0.00 0.00 0.00 0.90 -0.21 37 0 84 0
30OCT25 30.00 C 0.94 1.01 0.59 0.49 -0.15 38 109 1,637 -60
30OCT25 31.00 C 0.47 0.62 0.34 0.24 -0.08 38 41 288 +15
30OCT25 32.00 C 0.27 0.32 0.26 0.10 -0.06 37 91 531 -6
30OCT25 33.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 4,570 0
30OCT25 34.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 572 0
30OCT25 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 449 0
30OCT25 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 241 0
30OCT25 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30OCT25 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 82 0
30OCT25 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 191 0
30OCT25 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30OCT25 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30OCT25 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.20 -0.38 36 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.21 -0.38 39 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.22 -0.38 37 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.25 -0.37 38 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.31 -0.35 38 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.52 -0.21 44 0 4 0
27NOV25 26.00 C 0.00 0.00 0.00 3.55 -0.31 37 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 2.76 -0.31 36 0 20 0
27NOV25 28.00 C 0.00 0.00 0.00 2.10 -0.25 36 0 45 0
27NOV25 29.00 C 0.00 0.00 0.00 1.57 -0.21 37 0 226 0
27NOV25 30.00 C 1.65 1.65 1.64 1.13 -0.16 37 21 151 -21
27NOV25 31.00 C 0.00 0.00 0.00 0.80 -0.12 37 0 53 0
27NOV25 32.00 C 0.93 0.93 0.88 0.55 -0.08 38 25 887 +15
27NOV25 33.00 C 0.00 0.00 0.00 0.38 -0.04 38 0 3,439 0
27NOV25 34.00 C 0.00 0.00 0.00 0.25 -0.02 38 0 644 0
27NOV25 35.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 318 0
27NOV25 36.00 C 0.00 0.00 0.00 0.10 0.00 39 0 156 0
27NOV25 37.00 C 0.00 0.00 0.00 0.06 0.00 38 0 405 0
27NOV25 38.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 105 0
27NOV25 39.00 C 0.00 0.00 0.00 0.02 0.00 38 0 60 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.74 -0.38 44 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.24 -0.38 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.75 -0.38 43 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.25 -0.38 36 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.76 -0.38 40 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.26 -0.38 36 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.77 -0.38 37 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.28 -0.37 37 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.31 -0.36 37 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.35 -0.36 37 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 6.25 -0.52 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.38 -0.48 28 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 4.65 -0.35 35 0 62 0
30DEC25 26.00 C 0.00 0.00 0.00 3.95 -0.25 37 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 3.20 -0.27 36 0 1,078 0
30DEC25 28.00 C 0.00 0.00 0.00 2.57 -0.23 35 0 136 0
30DEC25 29.00 C 2.10 2.10 2.10 2.10 -0.13 37 15 168 +15
30DEC25 30.00 C 1.71 1.71 1.64 1.62 -0.14 36 28 106 -4
30DEC25 31.00 C 0.00 0.00 0.00 1.25 -0.14 36 0 951 0
30DEC25 32.00 C 0.00 0.00 0.00 0.96 -0.11 36 0 719 0
30DEC25 33.00 C 1.05 1.07 1.05 0.74 -0.06 37 35 2,607 0
30DEC25 34.00 C 0.00 0.00 0.00 0.57 -0.02 37 0 498 0
30DEC25 35.00 C 0.00 0.00 0.00 0.42 -0.01 37 0 197 0
30DEC25 36.00 C 0.00 0.00 0.00 0.31 0.00 37 0 208 0
30DEC25 37.00 C 0.00 0.00 0.00 0.22 0.00 37 0 60 0
30DEC25 38.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.40 -0.33 40 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.31 -0.46 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.45 -0.39 34 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.40 -0.53 25 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.58 -0.49 30 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.82 -0.43 32 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.11 -0.38 33 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.55 -0.25 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 2.93 -0.22 35 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 2.42 -0.19 35 0 126 0
29JAN26 30.00 C 0.00 0.00 0.00 1.98 -0.18 36 0 55 0
29JAN26 31.00 C 2.16 2.16 2.16 1.62 -0.15 36 15 52 +15
29JAN26 32.00 C 1.78 1.78 1.78 1.31 -0.13 36 15 135 +15
29JAN26 33.00 C 1.49 1.49 1.47 1.07 -0.07 37 30 105 +30
29JAN26 34.00 C 1.16 1.20 1.16 0.84 -0.06 37 45 193 +45
29JAN26 35.00 C 0.00 0.00 0.00 0.65 -0.05 36 0 131 0
29JAN26 36.00 C 0.00 0.00 0.00 0.51 -0.03 37 0 124 0
29JAN26 37.00 C 0.00 0.00 0.00 0.39 -0.02 37 0 4 0
29JAN26 38.00 C 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.89 -0.41 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.51 -0.31 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.91 -0.43 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.46 -0.41 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.01 -0.39 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.54 -0.39 34 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.60 -0.42 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.73 -0.41 34 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.00 -0.30 37 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.25 -0.26 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.48 -0.28 36 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.77 -0.29 36 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.11 -0.31 35 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 3.55 -0.29 35 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 3.04 -0.26 35 0 52 0
30MAR26 30.00 C 2.72 2.72 2.72 2.59 -0.25 35 8 39 0
30MAR26 31.00 C 0.00 0.00 0.00 2.19 -0.24 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.85 -0.21 35 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 1.55 -0.19 35 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 1.29 -0.17 35 0 341 0
30MAR26 35.00 C 0.00 0.00 0.00 1.10 -0.13 36 0 766 0
30MAR26 36.00 C 0.00 0.00 0.00 0.88 -0.14 35 0 1,456 0
30MAR26 37.00 C 0.00 0.00 0.00 0.73 -0.12 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.60 -0.10 35 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.49 -0.09 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.41 -0.07 35 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.33 -0.06 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.27 -0.05 35 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 11.65 -0.35 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.24 -0.29 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.79 -0.29 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.31 -0.32 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.86 -0.32 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.96 -0.35 36 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.20 -0.29 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.44 -0.26 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.68 -0.27 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.00 -0.25 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.43 -0.17 38 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.69 -0.31 36 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 4.14 -0.30 36 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 3.66 -0.29 36 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.22 -0.26 36 0 113 0
29JUN26 31.00 C 0.00 0.00 0.00 2.81 -0.26 36 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 2.46 -0.23 36 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 2.14 -0.22 36 0 7 0
29JUN26 34.00 C 0.00 0.00 0.00 1.86 -0.20 36 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.62 -0.18 36 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 1.40 -0.17 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 1.21 -0.15 36 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 1.04 -0.14 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.89 -0.13 36 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.77 -0.12 36 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.66 -0.10 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.57 -0.09 36 0 50 0
29SEP26 20.00 C 0.00 0.00 0.00 9.90 -0.35 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.06 -0.35 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.29 -0.33 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.64 -0.22 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.94 -0.22 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.30 -0.20 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.66 -0.22 37 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.12 -0.19 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.58 -0.21 37 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.14 -0.15 37 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 3.70 -0.18 37 0 16 0
29SEP26 31.00 C 0.00 0.00 0.00 3.34 -0.14 37 0 122 0
29SEP26 32.00 C 0.00 0.00 0.00 2.98 -0.14 37 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.67 -0.12 37 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 2.39 -0.11 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.13 -0.09 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 1.91 -0.09 37 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.70 -0.08 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.52 -0.06 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.36 -0.06 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.20 -0.06 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.07 -0.05 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.96 -0.04 37 0 3 0
TOTAL CALL 480 28,064 +59
30OCT25 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT25 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT25 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT25 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT25 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 109 0
30OCT25 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 147 0
30OCT25 25.00 P 0.03 0.03 0.03 0.02 +0.01 41 23 144 -23
30OCT25 26.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 323 0
30OCT25 27.00 P 0.09 0.09 0.09 0.16 +0.05 39 2 938 -2
30OCT25 28.00 P 0.18 0.37 0.17 0.40 +0.11 39 159 678 -9
30OCT25 29.00 P 0.40 0.57 0.40 0.80 +0.20 39 41 741 0
30OCT25 30.00 P 0.80 1.11 0.80 1.39 +0.27 40 38 1,147 +31
30OCT25 31.00 P 0.00 0.00 0.00 2.16 +0.35 42 0 246 0
30OCT25 32.00 P 2.05 2.05 2.05 3.05 +0.43 46 1 647 -1
30OCT25 33.00 P 0.00 0.00 0.00 4.02 +0.48 53 0 872 0
30OCT25 34.00 P 0.00 0.00 0.00 4.89 +0.39 43 0 15 0
30OCT25 35.00 P 0.00 0.00 0.00 5.88 +0.38 0 0 2 0
30OCT25 36.00 P 0.00 0.00 0.00 7.09 +0.59 86 0 0 0
30OCT25 37.00 P 0.00 0.00 0.00 7.89 +0.39 61 0 0 0
30OCT25 38.00 P 0.00 0.00 0.00 8.90 +0.40 71 0 0 0
30OCT25 39.00 P 0.00 0.00 0.00 9.88 +0.38 0 0 0 0
30OCT25 40.00 P 0.00 0.00 0.00 10.88 +0.38 0 0 0 0
30OCT25 41.00 P 0.00 0.00 0.00 11.90 +0.40 88 0 0 0
30OCT25 42.00 P 0.00 0.00 0.00 12.88 +0.38 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 5 0
27NOV25 23.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 0.10 +0.03 39 0 25 0
27NOV25 25.00 P 0.00 0.00 0.00 0.20 +0.06 39 0 22 0
27NOV25 26.00 P 0.31 0.31 0.31 0.36 +0.10 38 1 511 -1
27NOV25 27.00 P 0.37 0.41 0.37 0.61 +0.14 39 45 221 -45
27NOV25 28.00 P 0.60 0.87 0.58 0.97 +0.20 39 36 337 +23
27NOV25 29.00 P 0.94 0.94 0.94 1.43 +0.26 39 32 683 0
27NOV25 30.00 P 0.00 0.00 0.00 1.99 +0.32 39 0 274 0
27NOV25 31.00 P 0.00 0.00 0.00 2.67 +0.34 40 0 87 0
27NOV25 32.00 P 0.00 0.00 0.00 3.24 +0.23 35 0 184 0
27NOV25 33.00 P 0.00 0.00 0.00 4.28 +0.47 43 0 21 0
27NOV25 34.00 P 0.00 0.00 0.00 5.00 +0.33 36 0 70 0
27NOV25 35.00 P 0.00 0.00 0.00 6.13 +0.55 48 0 6 0
27NOV25 36.00 P 0.00 0.00 0.00 7.11 +0.58 52 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 8.10 +0.60 56 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 9.12 +0.62 61 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 10.18 +0.68 69 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 11.17 +0.67 73 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 12.16 +0.66 76 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 13.16 +0.66 80 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 142 0
30DEC25 21.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 67 0
30DEC25 22.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.15 +0.04 37 0 149 0
30DEC25 24.00 P 0.00 0.00 0.00 0.27 +0.08 38 0 64 0
30DEC25 25.00 P 0.00 0.00 0.00 0.44 +0.12 38 0 126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.67 +0.17 37 0 661 0
30DEC25 27.00 P 0.80 0.88 0.80 0.97 +0.20 37 20 1,599 0
30DEC25 28.00 P 0.00 0.00 0.00 1.35 +0.23 37 0 227 0
30DEC25 29.00 P 0.00 0.00 0.00 1.82 +0.27 37 0 374 0
30DEC25 30.00 P 0.00 0.00 0.00 2.37 +0.29 37 0 3,134 0
30DEC25 31.00 P 2.97 2.97 2.97 3.03 +0.33 38 10 271 0
30DEC25 32.00 P 0.00 0.00 0.00 3.79 +0.39 39 0 415 0
30DEC25 33.00 P 0.00 0.00 0.00 4.46 +0.37 37 0 222 0
30DEC25 34.00 P 0.00 0.00 0.00 5.25 +0.36 37 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.13 +0.38 37 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.11 +0.47 40 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.15 +0.58 45 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.12 +0.59 48 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.18 +0.67 54 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.17 +0.67 56 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.16 +0.66 59 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.16 +0.66 62 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.15 +0.03 36 0 15 0
29JAN26 23.00 P 0.28 0.28 0.28 0.26 +0.05 37 15 21 +15
29JAN26 24.00 P 0.00 0.00 0.00 0.41 +0.08 37 0 95 0
29JAN26 25.00 P 0.49 0.49 0.49 0.62 +0.12 37 15 170 +15
29JAN26 26.00 P 0.00 0.00 0.00 0.89 +0.17 37 0 66 0
29JAN26 27.00 P 1.00 1.13 1.00 1.23 +0.22 37 18 72 +3
29JAN26 28.00 P 0.00 0.00 0.00 1.64 +0.25 37 0 115 0
29JAN26 29.00 P 0.00 0.00 0.00 2.12 +0.27 37 0 31 0
29JAN26 30.00 P 0.00 0.00 0.00 2.68 +0.28 37 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.31 +0.31 37 0 71 0
29JAN26 32.00 P 3.41 3.41 3.41 4.04 +0.42 38 20 56 +20
29JAN26 33.00 P 0.00 0.00 0.00 4.79 +0.45 39 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.60 +0.49 39 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.46 +0.53 40 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.28 +0.50 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.15 +0.48 40 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.24 +0.64 45 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.18 +0.63 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 36 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 0.00 36 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 155 0
30MAR26 21.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.32 +0.02 35 0 132 0
30MAR26 23.00 P 0.00 0.00 0.00 0.47 +0.03 35 0 10 0
30MAR26 24.00 P 0.00 0.00 0.00 0.66 +0.03 35 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.91 +0.03 35 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 1.22 +0.05 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.59 +0.07 35 0 107 0
30MAR26 28.00 P 0.00 0.00 0.00 2.02 +0.10 35 0 160 0
30MAR26 29.00 P 0.00 0.00 0.00 2.50 +0.14 35 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 3.05 +0.11 35 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 3.73 +0.24 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.37 +0.24 36 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.15 +0.32 37 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.89 +0.36 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.72 +0.41 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.55 +0.44 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.38 +0.43 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.25 +0.43 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.19 +0.47 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.17 +0.53 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.16 +0.58 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.16 +0.62 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.24 +0.02 36 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.35 +0.02 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.43 +0.02 36 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.60 +0.03 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.79 +0.02 36 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 1.05 +0.03 36 0 573 0
29JUN26 24.00 P 0.00 0.00 0.00 1.36 +0.05 36 0 83 0
29JUN26 25.00 P 0.00 0.00 0.00 1.71 +0.07 36 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 2.11 +0.07 36 0 36 0
29JUN26 27.00 P 0.00 0.00 0.00 2.64 +0.16 37 0 29 0
29JUN26 28.00 P 0.00 0.00 0.00 3.14 +0.18 37 0 10 0
29JUN26 29.00 P 0.00 0.00 0.00 3.71 +0.23 37 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.26 +0.21 37 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.88 +0.21 37 0 15 0
29JUN26 32.00 P 5.26 5.26 5.26 5.59 +0.29 37 15 15 +15
29JUN26 33.00 P 0.00 0.00 0.00 6.28 +0.28 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.04 +0.34 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.81 +0.35 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.58 +0.36 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.39 +0.36 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.22 +0.38 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.12 +0.44 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.92 +0.38 38 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.80 +0.40 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.73 +0.44 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.71 +0.09 37 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 0.93 +0.11 37 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 1.20 +0.13 37 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.51 +0.16 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.81 +0.13 37 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 2.27 +0.22 37 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 2.70 +0.24 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.17 +0.25 37 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.68 +0.27 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.24 +0.27 37 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.81 +0.29 37 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.44 +0.31 37 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 6.05 +0.28 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.73 +0.29 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.49 +0.34 37 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.26 +0.40 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.01 +0.38 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.81 +0.41 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.56 +0.36 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.44 +0.42 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.27 +0.42 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.13 +0.43 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.97 +0.40 37 0 0 0
TOTAL PUT 491 21,960 +41
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.07
30OCT25 13.00 C 0.00 0.00 0.00 5.09 -0.36 69 0 0 0
30OCT25 13.50 C 0.00 0.00 0.00 4.59 -0.36 60 0 0 0
30OCT25 14.00 C 0.00 0.00 0.00 4.13 -0.32 79 0 0 0
30OCT25 14.50 C 0.00 0.00 0.00 3.59 -0.36 44 0 0 0
30OCT25 15.00 C 0.00 0.00 0.00 3.09 -0.36 36 0 0 0
30OCT25 15.50 C 0.00 0.00 0.00 2.59 -0.36 28 0 0 0
30OCT25 16.00 C 0.00 0.00 0.00 2.09 -0.36 0 0 0 0
30OCT25 16.50 C 0.00 0.00 0.00 1.59 -0.36 0 0 0 0
30OCT25 17.00 C 0.00 0.00 0.00 1.12 -0.34 23 0 300 0
30OCT25 17.50 C 0.00 0.00 0.00 0.67 -0.32 20 0 1,510 0
30OCT25 18.00 C 0.00 0.00 0.00 0.34 -0.23 21 0 826 0
30OCT25 18.50 C 0.18 0.18 0.13 0.14 -0.16 21 116 2,897 -2
30OCT25 19.00 C 0.00 0.00 0.00 0.05 -0.06 22 0 785 0
30OCT25 19.50 C 0.00 0.00 0.00 0.01 -0.03 21 0 135 0
30OCT25 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 226 0
30OCT25 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 141 0
30OCT25 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 378 0
30OCT25 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 108 0
30OCT25 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT25 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT25 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT25 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT25 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT25 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 5.21 -0.27 64 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.64 -0.34 42 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.18 -0.31 47 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 3.63 -0.36 26 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.13 -0.36 19 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 2.64 -0.35 22 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 2.15 -0.35 20 0 3 0
27NOV25 16.50 C 0.00 0.00 0.00 1.69 -0.33 21 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 1.24 -0.32 19 0 2 0
27NOV25 17.50 C 0.00 0.00 0.00 0.88 -0.26 20 0 35 0
27NOV25 18.00 C 0.85 0.85 0.59 0.58 -0.21 21 20 152 +5
27NOV25 18.50 C 0.46 0.46 0.37 0.36 -0.15 21 18 265 0
27NOV25 19.00 C 0.22 0.22 0.22 0.21 -0.10 21 1 185 -1
27NOV25 19.50 C 0.14 0.14 0.12 0.12 -0.05 22 4 106 +3
27NOV25 20.00 C 0.07 0.07 0.07 0.06 -0.03 21 3 149 +3
27NOV25 21.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 40 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.21 -0.31 42 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.67 -0.36 26 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.18 -0.35 26 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.68 -0.36 22 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.27 -0.27 31 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 2.64 -0.42 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.25 -0.33 21 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.81 -0.32 20 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.42 -0.28 21 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.07 -0.23 20 0 26 0
30DEC25 18.00 C 0.00 0.00 0.00 0.77 -0.21 20 0 47 0
30DEC25 18.50 C 0.77 0.77 0.63 0.53 -0.18 20 20 102 +5
30DEC25 19.00 C 0.55 0.55 0.44 0.36 -0.14 20 36 31 -12
30DEC25 19.50 C 0.00 0.00 0.00 0.24 -0.10 20 0 68 0
30DEC25 20.00 C 0.17 0.17 0.17 0.15 -0.07 21 4 217 0
30DEC25 21.00 C 0.08 0.08 0.08 0.06 -0.02 21 1 30 +1
30DEC25 22.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 3 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.71 -0.36 23 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.22 -0.35 22 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.84 -0.24 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.34 -0.26 28 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.87 -0.25 26 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.41 -0.25 24 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.87 -0.35 18 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.55 -0.27 20 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.21 -0.22 20 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.93 -0.20 20 0 14 0
29JAN26 18.50 C 0.00 0.00 0.00 0.68 -0.20 20 0 2 0
29JAN26 19.00 C 0.68 0.68 0.68 0.49 -0.16 20 4 4 +4
29JAN26 19.50 C 0.00 0.00 0.00 0.35 -0.12 20 0 15 0
29JAN26 20.00 C 0.00 0.00 0.00 0.25 -0.08 21 0 3 0
29JAN26 21.00 C 0.00 0.00 0.00 0.11 -0.04 21 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.28 -0.36 21 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.85 -0.30 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.37 -0.29 26 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.91 -0.28 25 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.45 -0.27 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.00 -0.26 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.58 -0.25 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.20 -0.21 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.78 -0.25 20 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.46 -0.23 20 0 0 0
30MAR26 18.00 C 1.35 1.35 1.35 1.18 -0.20 20 4 2 -2
30MAR26 18.50 C 0.00 0.00 0.00 0.94 -0.17 20 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.74 -0.14 20 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.57 -0.11 20 0 18 0
30MAR26 20.00 C 0.00 0.00 0.00 0.44 -0.09 20 0 57 0
30MAR26 21.00 C 0.00 0.00 0.00 0.25 -0.05 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 15 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.51 -0.22 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.98 -0.27 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.52 -0.25 26 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.05 -0.25 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.63 -0.22 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.19 -0.22 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.78 -0.21 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.33 -0.27 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.99 -0.24 20 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 1.68 -0.22 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.40 -0.20 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.16 -0.17 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.95 -0.14 20 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.77 -0.11 20 0 34 0
29JUN26 20.00 C 0.88 0.91 0.88 0.61 -0.11 20 54 91 +44
29JUN26 21.00 C 0.00 0.00 0.00 0.38 -0.07 20 0 7 0
29JUN26 22.00 C 0.00 0.00 0.00 0.24 -0.03 21 0 8 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 9 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.51 -0.22 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.98 -0.27 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.52 -0.26 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.07 -0.25 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.66 -0.21 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.31 -0.14 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.88 -0.16 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.57 -0.09 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.26 -0.05 24 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.97 -0.02 24 0 0 0
29SEP26 18.00 C 1.88 1.88 1.88 1.72 +0.02 24 10 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.49 +0.05 24 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.28 +0.07 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.11 +0.10 24 0 3 0
29SEP26 20.00 C 0.00 0.00 0.00 0.94 +0.10 24 0 72 0
29SEP26 21.00 C 0.00 0.00 0.00 0.69 +0.12 24 0 4 0
29SEP26 22.00 C 0.00 0.00 0.00 0.48 +0.10 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.34 +0.09 23 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.24 +0.08 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 +0.07 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 +0.06 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 +0.04 23 0 0 0
TOTAL CALL 295 9,282 +48
30OCT25 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT25 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT25 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT25 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT25 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT25 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30OCT25 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30OCT25 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 283 0
30OCT25 17.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 427 0
30OCT25 17.50 P 0.06 0.10 0.06 0.10 +0.06 23 36 480 +2
30OCT25 18.00 P 0.18 0.28 0.18 0.27 +0.14 23 104 321 +96
30OCT25 18.50 P 0.28 0.53 0.28 0.57 +0.24 23 22 283 +8
30OCT25 19.00 P 0.00 0.00 0.00 0.99 +0.33 26 0 109 0
30OCT25 19.50 P 0.00 0.00 0.00 1.43 +0.34 0 0 144 0
30OCT25 20.00 P 0.00 0.00 0.00 1.96 +0.39 37 0 106 0
30OCT25 21.00 P 0.00 0.00 0.00 2.97 +0.40 52 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 3.99 +0.42 69 0 0 0
30OCT25 23.00 P 0.00 0.00 0.00 4.99 +0.42 81 0 0 0
30OCT25 24.00 P 0.00 0.00 0.00 5.96 +0.39 83 0 0 0
30OCT25 25.00 P 0.00 0.00 0.00 6.93 +0.36 0 0 0 0
30OCT25 26.00 P 0.00 0.00 0.00 7.96 +0.39 101 0 0 0
30OCT25 27.00 P 0.00 0.00 0.00 8.96 +0.39 110 0 0 0
30OCT25 28.00 P 0.00 0.00 0.00 9.95 +0.38 113 0 0 0
30OCT25 29.00 P 0.00 0.00 0.00 10.96 +0.39 126 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
27NOV25 16.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 20 0
27NOV25 16.50 P 0.00 0.00 0.00 0.06 +0.03 22 0 123 0
27NOV25 17.00 P 0.12 0.12 0.12 0.13 +0.06 21 2 214 0
27NOV25 17.50 P 0.19 0.24 0.19 0.26 +0.11 21 27 159 0
27NOV25 18.00 P 0.27 0.43 0.27 0.46 +0.16 21 32 210 +13
27NOV25 18.50 P 0.70 0.71 0.70 0.74 +0.23 21 30 153 +30
27NOV25 19.00 P 0.85 0.85 0.85 1.10 +0.28 22 5 54 +5
27NOV25 19.50 P 0.00 0.00 0.00 1.49 +0.31 21 0 8 0
27NOV25 20.00 P 0.00 0.00 0.00 2.00 +0.39 26 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 2.97 +0.40 32 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 3.99 +0.42 42 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 4.99 +0.42 49 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.96 +0.39 51 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.93 +0.36 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.96 +0.39 62 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.96 +0.39 67 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.95 +0.38 70 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 10.96 +0.39 77 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.07 +0.03 21 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.13 +0.05 21 0 94 0
30DEC25 17.00 P 0.00 0.00 0.00 0.23 +0.08 20 0 99 0
30DEC25 17.50 P 0.00 0.00 0.00 0.37 +0.11 20 0 74 0
30DEC25 18.00 P 0.59 0.59 0.59 0.59 +0.16 20 2 84 +2
30DEC25 18.50 P 0.63 0.63 0.63 0.87 +0.21 21 15 63 -15
30DEC25 19.00 P 1.16 1.16 1.16 1.20 +0.27 21 15 32 +6
30DEC25 19.50 P 0.00 0.00 0.00 1.57 +0.28 21 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 2.00 +0.32 21 0 15 0
30DEC25 21.00 P 0.00 0.00 0.00 2.97 +0.39 26 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.05 +0.48 37 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.99 +0.42 39 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.96 +0.39 40 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.93 +0.36 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.01 +0.44 55 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.01 +0.44 59 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.95 +0.38 56 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.96 +0.39 61 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.93 +0.36 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.12 +0.05 21 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.20 +0.07 21 0 27 0
29JAN26 17.00 P 0.00 0.00 0.00 0.31 +0.09 20 0 25 0
29JAN26 17.50 P 0.45 0.45 0.45 0.48 +0.14 20 2 8 +2
29JAN26 18.00 P 0.51 0.68 0.51 0.68 +0.16 20 18 24 +18
29JAN26 18.50 P 0.00 0.00 0.00 0.97 +0.24 21 0 0 0
29JAN26 19.00 P 1.06 1.06 1.06 1.29 +0.25 21 3 3 +3
29JAN26 19.50 P 0.00 0.00 0.00 1.69 +0.33 22 0 50 0
29JAN26 20.00 P 0.00 0.00 0.00 2.10 +0.36 23 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.97 +0.37 23 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.05 +0.48 32 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.99 +0.42 34 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.96 +0.39 36 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.93 +0.36 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.01 +0.44 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.14 +0.05 21 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.21 +0.07 20 0 12 0
30MAR26 16.50 P 0.34 0.34 0.34 0.32 +0.09 21 20 31 +20
30MAR26 17.00 P 0.00 0.00 0.00 0.47 +0.13 21 0 32 0
30MAR26 17.50 P 0.57 0.57 0.57 0.63 +0.14 20 1 41 +1
30MAR26 18.00 P 0.00 0.00 0.00 0.85 +0.17 20 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 1.12 +0.21 20 0 1 0
30MAR26 19.00 P 0.00 0.00 0.00 1.42 +0.23 20 0 10 0
30MAR26 19.50 P 0.00 0.00 0.00 1.76 +0.26 20 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.14 +0.29 20 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 2.97 +0.31 20 0 120 0
30MAR26 22.00 P 0.00 0.00 0.00 4.05 +0.47 28 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 4.99 +0.42 29 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.96 +0.39 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.93 +0.36 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.01 +0.44 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.01 +0.44 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.95 +0.38 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.96 +0.39 46 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.93 +0.36 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 +0.03 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.11 +0.04 21 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.17 +0.05 21 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.25 +0.07 21 0 3 0
29JUN26 15.50 P 0.00 0.00 0.00 0.36 +0.10 21 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.50 +0.12 21 0 9 0
29JUN26 16.50 P 0.00 0.00 0.00 0.65 +0.13 20 0 12 0
29JUN26 17.00 P 0.00 0.00 0.00 0.85 +0.16 20 0 16 0
29JUN26 17.50 P 0.00 0.00 0.00 1.08 +0.18 20 0 42 0
29JUN26 18.00 P 0.00 0.00 0.00 1.33 +0.20 20 0 58 0
29JUN26 18.50 P 0.00 0.00 0.00 1.63 +0.23 20 0 29 0
29JUN26 19.00 P 0.00 0.00 0.00 1.95 +0.25 20 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 2.30 +0.27 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.66 +0.28 20 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.38 +0.23 18 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 4.21 +0.21 15 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.20 +0.31 19 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.02 +0.21 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.99 +0.23 0 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 8.01 +0.29 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.05 +0.36 20 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.02 +0.36 18 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.00 +0.36 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.97 +0.36 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 +0.09 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 +0.13 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 +0.16 24 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.38 +0.19 24 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.50 +0.23 24 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.65 +0.28 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.80 +0.30 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 +0.34 24 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.21 +0.38 24 0 20 0
29SEP26 17.50 P 1.46 1.46 1.46 1.49 +0.45 24 3 27 +3
29SEP26 18.00 P 1.64 1.64 1.64 1.71 +0.42 24 2 14 +2
29SEP26 18.50 P 0.00 0.00 0.00 2.01 +0.46 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.30 +0.45 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.66 +0.49 24 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 3.00 +0.49 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.79 +0.53 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.58 +0.50 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.40 +0.45 24 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.29 +0.44 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.21 +0.42 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.14 +0.40 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.09 +0.39 24 0 0 0
TOTAL PUT 339 4,497 +196
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$ 14.75
30OCT25 8.75 C 0.00 0.00 0.00 6.01 -0.27 0 0 0 0
30OCT25 9.00 C 0.00 0.00 0.00 5.78 -0.25 126 0 0 0
30OCT25 9.25 C 0.00 0.00 0.00 5.54 -0.24 128 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 5.29 -0.24 121 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 5.04 -0.24 115 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 4.76 -0.27 0 0 0 0
30OCT25 10.50 C 0.00 0.00 0.00 4.29 -0.24 96 0 0 0
30OCT25 11.00 C 0.00 0.00 0.00 3.80 -0.23 89 0 0 0
30OCT25 11.50 C 0.00 0.00 0.00 3.29 -0.25 73 0 0 0
30OCT25 12.00 C 0.00 0.00 0.00 2.80 -0.24 66 0 2 0
30OCT25 12.50 C 0.00 0.00 0.00 2.31 -0.23 58 0 0 0
30OCT25 13.00 C 0.00 0.00 0.00 1.81 -0.23 47 0 30 0
30OCT25 13.50 C 0.00 0.00 0.00 1.32 -0.22 38 0 60 0
30OCT25 14.00 C 0.00 0.00 0.00 0.82 -0.25 26 0 40 0
30OCT25 14.50 C 0.00 0.00 0.00 0.45 -0.15 26 0 277 0
30OCT25 15.00 C 0.18 0.19 0.18 0.20 -0.08 26 61 639 +60
30OCT25 15.50 C 0.08 0.08 0.08 0.08 -0.02 28 7 677 +1
30OCT25 16.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 545 0
30OCT25 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 85 0
30OCT25 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30OCT25 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30OCT25 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30OCT25 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT25 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30OCT25 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT25 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT25 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT25 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 6.03 -0.28 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 5.79 -0.27 59 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.54 -0.27 54 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.29 -0.27 49 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.04 -0.27 44 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.79 -0.27 37 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.29 -0.27 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.80 -0.26 38 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.30 -0.27 32 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.80 -0.27 25 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.36 -0.21 36 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.83 -0.25 24 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.38 -0.22 24 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.98 -0.19 24 0 109 0
27NOV25 14.50 C 0.60 0.60 0.60 0.64 -0.13 24 1 35 0
27NOV25 15.00 C 0.45 0.45 0.45 0.39 -0.06 24 4 35 0
27NOV25 15.50 C 0.00 0.00 0.00 0.23 -0.03 24 0 272 0
27NOV25 16.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 198 0
27NOV25 16.50 C 0.00 0.00 0.00 0.06 0.00 24 0 31 0
27NOV25 17.00 C 0.00 0.00 0.00 0.03 0.00 25 0 256 0
27NOV25 17.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.05 -0.27 59 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.78 -0.29 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.55 -0.27 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.35 -0.22 74 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.04 -0.28 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.79 -0.29 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.54 -0.29 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.30 -0.28 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.04 -0.29 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.84 -0.24 50 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.35 -0.23 47 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.82 -0.27 29 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.37 -0.22 39 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 2.87 -0.22 33 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.36 -0.24 26 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.93 -0.15 28 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.41 -0.24 20 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.07 -0.13 23 0 13 0
30DEC25 14.50 C 0.00 0.00 0.00 0.75 -0.12 23 0 3 0
30DEC25 15.00 C 0.00 0.00 0.00 0.48 -0.08 22 0 42 0
30DEC25 15.50 C 0.00 0.00 0.00 0.31 -0.05 23 0 139 0
30DEC25 16.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 118 0
30DEC25 17.00 C 0.00 0.00 0.00 0.06 0.00 23 0 27 0
30DEC25 17.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.02 0.00 24 0 48 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.56 -0.27 42 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.30 -0.28 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.06 -0.27 34 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.84 -0.24 46 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.35 -0.23 43 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.82 -0.27 28 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.37 -0.22 35 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.87 -0.22 30 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.36 -0.24 24 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.93 -0.20 25 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.50 -0.17 24 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.13 -0.13 23 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.83 -0.08 23 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.59 -0.04 23 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.26 0.00 23 0 75 0
29JAN26 16.50 C 0.00 0.00 0.00 0.17 0.00 23 0 500 0
29JAN26 17.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.05 -0.27 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.80 -0.27 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.55 -0.27 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.35 -0.22 57 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.05 -0.27 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.80 -0.28 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.56 -0.27 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.31 -0.27 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.06 -0.27 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.84 -0.24 39 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.35 -0.23 36 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.82 -0.27 24 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.37 -0.22 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.87 -0.23 25 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.36 -0.33 20 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 1.93 -0.28 21 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.56 -0.17 22 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.22 -0.10 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.92 -0.12 21 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.69 -0.06 21 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.52 -0.03 22 0 561 0
30MAR26 16.00 C 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.27 -0.02 22 0 25 0
30MAR26 17.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.35 -0.22 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.05 -0.27 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.80 -0.28 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.56 -0.27 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.31 -0.27 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.06 -0.27 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.84 -0.24 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.35 -0.23 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.82 -0.27 20 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.37 -0.23 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.88 -0.24 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.38 -0.31 17 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.06 -0.15 21 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.72 -0.16 21 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.41 -0.14 21 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.14 -0.11 21 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.89 -0.08 20 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.70 -0.07 20 0 66 0
29JUN26 16.00 C 0.00 0.00 0.00 0.54 -0.05 20 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.42 -0.04 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.32 -0.04 20 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.56 -0.27 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.31 -0.27 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.06 -0.27 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.84 -0.24 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.35 -0.24 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.87 -0.24 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.37 -0.28 18 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.94 -0.28 18 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.57 -0.24 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.30 -0.13 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.97 -0.11 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.68 -0.08 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.41 -0.07 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.18 -0.05 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.98 -0.03 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.81 -0.01 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 +0.01 21 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 0.00 21 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 +0.01 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.02 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
TOTAL CALL 73 6,199 +61
30OCT25 8.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30OCT25 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30OCT25 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30OCT25 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30OCT25 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30OCT25 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 145 0
30OCT25 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30OCT25 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30OCT25 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30OCT25 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30OCT25 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30OCT25 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30OCT25 14.00 P 0.00 0.00 0.00 0.06 +0.05 27 0 260 0
30OCT25 14.50 P 0.10 0.10 0.10 0.18 +0.11 26 1 282 0
30OCT25 15.00 P 0.33 0.33 0.33 0.44 +0.20 27 4 90 -4
30OCT25 15.50 P 0.00 0.00 0.00 0.81 +0.27 27 0 64 0
30OCT25 16.00 P 0.00 0.00 0.00 1.26 +0.27 27 0 1 0
30OCT25 16.50 P 0.00 0.00 0.00 1.75 +0.27 0 0 0 0
30OCT25 17.00 P 0.00 0.00 0.00 2.25 +0.27 0 0 1 0
30OCT25 17.50 P 0.00 0.00 0.00 2.75 +0.27 0 0 0 0
30OCT25 18.00 P 0.00 0.00 0.00 3.25 +0.27 0 0 0 0
30OCT25 18.50 P 0.00 0.00 0.00 3.75 +0.27 0 0 0 0
30OCT25 19.00 P 0.00 0.00 0.00 4.25 +0.27 0 0 0 0
30OCT25 19.50 P 0.00 0.00 0.00 4.75 +0.27 0 0 0 0
30OCT25 20.00 P 0.00 0.00 0.00 5.25 +0.27 0 0 0 0
30OCT25 21.00 P 0.00 0.00 0.00 6.25 +0.27 0 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 7.25 +0.27 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 275 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 38 0
27NOV25 13.00 P 0.05 0.05 0.05 0.03 +0.02 24 3 3 +3
27NOV25 13.50 P 0.00 0.00 0.00 0.08 +0.05 24 0 26 0
27NOV25 14.00 P 0.10 0.13 0.10 0.18 +0.10 24 404 796 +206
27NOV25 14.50 P 0.21 0.35 0.21 0.34 +0.15 24 113 145 +53
27NOV25 15.00 P 0.00 0.00 0.00 0.61 +0.21 25 0 120 0
27NOV25 15.50 P 0.00 0.00 0.00 0.95 +0.25 26 0 30 0
27NOV25 16.00 P 0.00 0.00 0.00 1.36 +0.27 27 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 1.77 +0.23 24 0 4 0
27NOV25 17.00 P 0.00 0.00 0.00 2.31 +0.33 34 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.83 +0.35 41 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.25 +0.27 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.75 +0.27 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.25 +0.27 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.75 +0.27 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.25 +0.27 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.25 +0.27 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.25 +0.27 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30DEC25 12.00 P 0.04 0.04 0.04 0.02 +0.01 23 8 34 +8
30DEC25 12.50 P 0.00 0.00 0.00 0.05 +0.03 23 0 16 0
30DEC25 13.00 P 0.00 0.00 0.00 0.11 +0.05 23 0 23 0
30DEC25 13.50 P 0.00 0.00 0.00 0.22 +0.10 23 0 16 0
30DEC25 14.00 P 0.00 0.00 0.00 0.39 +0.16 23 0 121 0
30DEC25 14.50 P 0.63 0.63 0.62 0.62 +0.19 24 60 646 0
30DEC25 15.00 P 0.00 0.00 0.00 0.92 +0.23 24 0 63 0
30DEC25 15.50 P 0.00 0.00 0.00 1.28 +0.25 25 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.69 +0.31 26 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.13 +0.33 27 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.60 +0.34 29 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.09 +0.36 32 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.59 +0.37 36 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.04 +0.33 35 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.53 +0.32 36 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 5.00 +0.23 35 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.48 +0.29 33 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.51 +0.32 46 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.49 +0.31 47 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 11.50 P 0.03 0.03 0.03 0.02 +0.01 23 10 10 +10
29JAN26 12.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 9 0
29JAN26 12.50 P 0.00 0.00 0.00 0.09 +0.05 23 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.18 +0.09 23 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.30 +0.13 23 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.49 +0.18 24 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.72 +0.22 24 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.01 +0.26 24 0 40 0
29JAN26 15.50 P 0.00 0.00 0.00 1.38 +0.31 25 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.77 +0.34 26 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.20 +0.36 27 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.60 +0.32 25 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.10 +0.35 29 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.59 +0.36 31 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.04 +0.33 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.53 +0.32 32 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.00 +0.23 31 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.49 +0.29 31 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.51 +0.32 39 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.49 +0.31 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 +0.03 22 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.09 +0.04 22 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.15 +0.06 22 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.25 +0.09 22 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.38 +0.11 21 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.56 +0.13 21 0 2 0
30MAR26 14.50 P 0.68 0.68 0.68 0.84 +0.20 23 30 266 0
30MAR26 15.00 P 0.00 0.00 0.00 1.09 +0.19 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.46 +0.29 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.84 +0.32 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.25 +0.34 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.69 +0.35 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.15 +0.37 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.63 +0.38 28 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.12 +0.39 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.61 +0.40 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.10 +0.33 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.58 +0.38 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.58 +0.39 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.56 +0.38 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.02 22 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 +0.03 21 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 +0.04 21 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.14 +0.05 21 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 +0.07 21 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.35 +0.10 21 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.50 +0.12 21 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.70 +0.15 21 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.91 +0.14 21 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 1.22 +0.23 21 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.54 +0.25 22 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.91 +0.29 22 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.30 +0.31 22 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.73 +0.34 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.18 +0.36 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.64 +0.37 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.13 +0.39 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.63 +0.41 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.13 +0.36 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.62 +0.42 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.58 +0.39 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.59 +0.41 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.03 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.03 22 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.05 22 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 +0.07 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.10 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 +0.13 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 +0.15 22 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.65 +0.18 22 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.84 +0.20 21 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.07 +0.21 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.34 +0.23 21 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.65 +0.26 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.99 +0.28 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.42 +0.35 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.83 +0.37 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.26 +0.39 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.71 +0.40 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.17 +0.40 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.65 +0.41 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.15 +0.38 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.63 +0.43 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.58 +0.39 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.59 +0.41 34 0 0 0
TOTAL PUT 633 4,654 +276
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$ 40.16
30OCT25 21.00 C 0.00 0.00 0.00 19.30 -0.71 191 0 0 0
30OCT25 22.00 C 0.00 0.00 0.00 18.19 -0.82 113 0 0 0
30OCT25 23.00 C 0.00 0.00 0.00 17.19 -0.82 99 0 0 0
30OCT25 24.00 C 0.00 0.00 0.00 16.31 -0.70 156 0 0 0
30OCT25 25.00 C 0.00 0.00 0.00 15.59 -0.42 188 0 0 0
30OCT25 26.00 C 0.00 0.00 0.00 14.24 -0.77 116 0 0 0
30OCT25 27.00 C 0.00 0.00 0.00 13.19 -0.83 0 0 164 0
30OCT25 28.00 C 0.00 0.00 0.00 12.19 -0.83 0 0 0 0
30OCT25 29.00 C 0.00 0.00 0.00 11.24 -0.78 88 0 0 0
30OCT25 30.00 C 0.00 0.00 0.00 10.24 -0.78 80 0 1 0
30OCT25 31.00 C 0.00 0.00 0.00 9.20 -0.82 48 0 166 0
30OCT25 32.00 C 0.00 0.00 0.00 8.45 -0.57 93 0 156 0
30OCT25 33.00 C 0.00 0.00 0.00 7.40 -0.62 78 0 336 0
30OCT25 34.00 C 0.00 0.00 0.00 6.39 -0.64 68 0 681 0
30OCT25 35.00 C 0.00 0.00 0.00 5.37 -0.66 57 0 348 0
30OCT25 36.00 C 4.00 4.20 4.00 4.24 -0.80 34 2 587 0
30OCT25 37.00 C 3.20 3.20 3.20 3.36 -0.85 38 1 465 0
30OCT25 38.00 C 2.91 2.91 2.30 2.50 -0.63 36 9 846 -1
30OCT25 39.00 C 1.88 1.90 1.70 1.72 -0.61 34 15 1,252 -3
30OCT25 40.00 C 1.20 1.22 1.10 1.14 -0.49 35 43 516 +31
30OCT25 41.00 C 1.10 1.10 0.65 0.70 -0.37 35 58 586 -14
30OCT25 42.00 C 0.74 0.74 0.43 0.39 -0.29 35 121 340 -15
30OCT25 43.00 C 0.31 0.31 0.31 0.20 -0.19 34 2 358 -2
30OCT25 44.00 C 0.00 0.00 0.00 0.10 -0.10 35 10 194 -10
30OCT25 45.00 C 0.00 0.00 0.00 0.05 -0.05 36 0 35 0
30OCT25 46.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 30 0
30OCT25 47.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
30OCT25 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30OCT25 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30OCT25 50.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
27NOV25 24.00 C 0.00 0.00 0.00 16.31 -0.70 112 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 15.59 -0.42 128 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 14.51 -0.50 114 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 13.26 -0.76 84 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 12.24 -0.78 74 0 1 0
27NOV25 29.00 C 0.00 0.00 0.00 11.47 -0.55 89 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 10.50 -0.52 83 0 32 0
27NOV25 31.00 C 0.00 0.00 0.00 9.47 -0.55 75 0 20 0
27NOV25 32.00 C 0.00 0.00 0.00 8.45 -0.57 67 0 212 0
27NOV25 33.00 C 0.00 0.00 0.00 7.40 -0.63 57 0 140 0
27NOV25 34.00 C 0.00 0.00 0.00 6.40 -0.70 51 0 95 0
27NOV25 35.00 C 0.00 0.00 0.00 5.40 -0.64 45 0 303 0
27NOV25 36.00 C 0.00 0.00 0.00 4.43 -0.65 40 0 585 0
27NOV25 37.00 C 0.00 0.00 0.00 3.36 -0.85 30 0 256 0
27NOV25 38.00 C 0.00 0.00 0.00 2.66 -0.76 33 0 435 0
27NOV25 39.00 C 2.08 2.08 2.08 2.05 -0.52 34 15 480 -15
27NOV25 40.00 C 1.62 1.62 1.47 1.55 -0.45 34 14 378 0
27NOV25 41.00 C 0.00 0.00 0.00 1.13 -0.36 34 0 166 0
27NOV25 42.00 C 0.80 0.83 0.80 0.81 -0.28 34 7 250 0
27NOV25 43.00 C 0.66 0.66 0.66 0.57 -0.21 34 10 104 0
27NOV25 44.00 C 0.00 0.00 0.00 0.39 -0.16 33 0 40 0
27NOV25 45.00 C 0.00 0.00 0.00 0.27 -0.11 34 0 163 0
27NOV25 46.00 C 0.28 0.28 0.25 0.18 -0.08 34 56 106 +56
27NOV25 47.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 119 0
27NOV25 48.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 154 0
27NOV25 49.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
30DEC25 19.50 C 0.00 0.00 0.00 20.68 -0.83 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.18 -0.83 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.32 -0.69 110 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.19 -0.82 77 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.21 -0.80 81 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.31 -0.70 90 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.59 -0.42 99 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.51 -0.50 89 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.56 -0.46 85 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.24 -0.78 60 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.47 -0.55 69 0 0 0
30DEC25 30.00 C 10.49 10.49 10.49 10.50 -0.52 65 1 295 -1
30DEC25 31.00 C 0.00 0.00 0.00 9.47 -0.55 58 0 157 0
30DEC25 32.00 C 0.00 0.00 0.00 8.45 -0.57 52 0 376 0
30DEC25 33.00 C 0.00 0.00 0.00 7.40 -0.63 45 0 247 0
30DEC25 34.00 C 0.00 0.00 0.00 6.42 -0.68 41 0 413 0
30DEC25 35.00 C 6.08 6.08 6.08 5.40 -0.84 35 4 153 -4
30DEC25 36.00 C 0.00 0.00 0.00 4.43 -0.70 31 0 273 0
30DEC25 37.00 C 0.00 0.00 0.00 3.56 -0.84 29 0 254 0
30DEC25 38.00 C 0.00 0.00 0.00 3.08 -0.47 33 0 148 0
30DEC25 39.00 C 2.45 2.45 2.45 2.47 -0.46 32 9 98 +8
30DEC25 40.00 C 2.08 2.08 2.08 2.01 -0.37 32 15 157 +15
30DEC25 41.00 C 1.97 1.97 1.63 1.61 -0.32 32 36 91 +27
30DEC25 42.00 C 1.43 1.43 1.43 1.27 -0.29 32 21 158 +21
30DEC25 43.00 C 0.00 0.00 0.00 0.99 -0.21 32 0 106 0
30DEC25 44.00 C 0.90 0.90 0.80 0.76 -0.20 32 24 160 +20
30DEC25 45.00 C 0.00 0.00 0.00 0.57 -0.17 31 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.44 -0.12 32 0 120 0
30DEC25 47.00 C 0.39 0.39 0.39 0.32 -0.10 31 24 96 +24
30DEC25 48.00 C 0.00 0.00 0.00 0.24 -0.08 32 0 110 0
30DEC25 49.00 C 0.00 0.00 0.00 0.17 -0.06 31 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.13 - 32 0 0 -
29JAN26 28.00 C 0.00 0.00 0.00 12.49 -0.53 65 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.47 -0.55 59 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.50 -0.52 55 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.47 -0.55 50 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.45 -0.57 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.44 -0.60 40 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.42 -0.68 35 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.59 -0.65 34 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.79 -0.51 33 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.96 -0.58 31 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.43 -0.55 32 0 150 0
29JAN26 39.00 C 2.80 2.80 2.80 2.87 -0.44 31 11 150 0
29JAN26 40.00 C 0.00 0.00 0.00 2.44 -0.35 32 0 20 0
29JAN26 41.00 C 1.94 1.98 1.91 2.02 -0.32 31 9 21 +2
29JAN26 42.00 C 1.82 1.82 1.80 1.66 -0.30 31 37 68 +37
29JAN26 43.00 C 1.53 1.53 1.50 1.35 -0.26 31 71 71 +71
29JAN26 44.00 C 1.29 1.29 1.24 1.10 -0.20 31 121 121 +121
29JAN26 45.00 C 1.02 1.03 1.02 0.88 -0.18 31 177 177 +157
29JAN26 46.00 C 0.00 0.00 0.00 0.70 -0.15 31 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.56 -0.11 31 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.43 -0.11 31 0 8 0
29JAN26 49.00 C 0.00 0.00 0.00 0.34 -0.07 31 1 1 +1
29JAN26 50.00 C 0.00 0.00 0.00 0.27 - 31 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 20.18 -0.83 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.32 -0.69 77 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.21 -0.80 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.31 -0.70 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.31 -0.70 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.59 -0.42 66 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.51 -0.50 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.56 -0.46 57 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 12.49 -0.53 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.47 -0.55 46 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 10.50 -0.52 43 0 46 0
30MAR26 31.00 C 0.00 0.00 0.00 9.47 -0.56 39 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 8.45 -0.60 35 0 50 0
30MAR26 33.00 C 0.00 0.00 0.00 7.45 -0.69 31 0 341 0
30MAR26 34.00 C 0.00 0.00 0.00 6.76 -0.47 32 0 462 0
30MAR26 35.00 C 0.00 0.00 0.00 5.99 -0.46 31 0 180 0
30MAR26 36.00 C 0.00 0.00 0.00 5.04 -0.67 28 0 70 0
30MAR26 37.00 C 0.00 0.00 0.00 4.66 -0.51 31 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 4.08 -0.39 30 0 32 0
30MAR26 39.00 C 3.79 3.79 3.79 3.52 -0.47 30 4 70 0
30MAR26 40.00 C 0.00 0.00 0.00 2.99 -0.38 29 0 6 0
30MAR26 41.00 C 0.00 0.00 0.00 2.56 -0.35 29 0 109 0
30MAR26 42.00 C 0.00 0.00 0.00 2.20 -0.30 29 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.88 -0.25 29 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 1.58 -0.30 29 0 70 0
30MAR26 45.00 C 0.00 0.00 0.00 1.38 -0.20 30 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 1.15 -0.19 30 0 90 0
30MAR26 47.00 C 0.00 0.00 0.00 0.97 -0.15 30 0 1 0
30MAR26 48.00 C 0.00 0.00 0.00 0.78 -0.16 29 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.65 -0.10 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.55 - 30 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 19.32 -0.69 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.21 -0.80 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.31 -0.70 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.31 -0.70 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.59 -0.42 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.51 -0.50 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.56 -0.46 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.49 -0.53 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.47 -0.58 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.51 -0.60 32 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.66 -0.58 31 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 8.72 -0.70 29 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.03 -0.61 30 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 7.25 -0.66 29 0 51 0
29JUN26 35.00 C 0.00 0.00 0.00 6.62 -0.60 29 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 6.00 -0.55 29 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.40 -0.54 29 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.87 -0.48 29 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.35 -0.48 29 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.91 -0.41 29 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 3.47 -0.41 29 0 55 0
29JUN26 42.00 C 0.00 0.00 0.00 3.10 -0.35 29 0 51 0
29JUN26 43.00 C 0.00 0.00 0.00 2.73 -0.35 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.43 -0.29 29 0 19 0
29JUN26 45.00 C 0.00 0.00 0.00 2.14 -0.28 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.88 -0.25 29 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 1.66 -0.22 29 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.44 -0.21 29 0 20 0
29JUN26 49.00 C 0.00 0.00 0.00 1.27 -0.18 29 0 20 0
29JUN26 50.00 C 0.00 0.00 0.00 1.10 - 29 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 14.51 -0.54 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.56 -0.56 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.49 -0.75 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.47 -0.93 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.53 -1.05 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.77 -1.03 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.07 -0.97 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.37 -0.94 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.74 -0.88 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.11 -0.85 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.54 -0.80 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.17 -0.58 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.66 -0.53 29 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 5.14 -0.54 29 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 4.70 -0.48 29 0 100 0
29SEP26 41.00 C 0.00 0.00 0.00 4.27 -0.33 29 0 51 0
29SEP26 42.00 C 0.00 0.00 0.00 3.88 -0.43 29 0 20 0
29SEP26 43.00 C 0.00 0.00 0.00 3.52 -0.41 29 0 4 0
29SEP26 44.00 C 0.00 0.00 0.00 3.17 -0.40 29 0 1 0
29SEP26 45.00 C 2.66 2.66 2.66 2.88 -0.34 29 1 2 -1
29SEP26 46.00 C 0.00 0.00 0.00 2.59 -0.34 29 0 105 0
29SEP26 47.00 C 0.00 0.00 0.00 2.33 -0.32 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.11 -0.28 29 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.88 -0.28 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.70 - 29 0 0 -
TOTAL CALL 929 17,957 +525
30OCT25 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30OCT25 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30OCT25 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 200 0
30OCT25 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 40 0
30OCT25 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30OCT25 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30OCT25 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 175 0
30OCT25 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 227 0
30OCT25 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 379 0
30OCT25 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,223 0
30OCT25 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 557 0
30OCT25 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 488 0
30OCT25 34.00 P 0.04 0.04 0.04 0.02 +0.01 37 61 750 -50
30OCT25 35.00 P 0.07 0.07 0.07 0.05 +0.02 35 30 981 +30
30OCT25 36.00 P 0.09 0.13 0.09 0.12 +0.05 34 17 616 -15
30OCT25 37.00 P 0.18 0.18 0.18 0.28 +0.12 35 1 540 0
30OCT25 38.00 P 0.45 0.55 0.45 0.54 +0.20 34 31 483 +12
30OCT25 39.00 P 0.93 0.93 0.93 0.95 +0.32 34 28 413 +23
30OCT25 40.00 P 1.45 1.50 1.45 1.50 +0.41 34 4 142 +4
30OCT25 41.00 P 2.22 2.22 2.22 2.20 +0.52 33 20 65 +20
30OCT25 42.00 P 0.00 0.00 0.00 3.07 +0.69 36 0 3 0
30OCT25 43.00 P 0.00 0.00 0.00 4.06 +0.82 43 0 53 0
30OCT25 44.00 P 0.00 0.00 0.00 4.99 +0.87 45 0 0 0
30OCT25 45.00 P 0.00 0.00 0.00 5.69 +0.62 0 0 0 0
30OCT25 46.00 P 0.00 0.00 0.00 6.89 +0.85 44 0 0 0
30OCT25 47.00 P 0.00 0.00 0.00 7.92 +0.89 55 0 0 0
30OCT25 48.00 P 0.00 0.00 0.00 8.58 +0.55 0 0 0 0
30OCT25 49.00 P 0.00 0.00 0.00 9.88 +0.86 57 0 0 0
30OCT25 50.00 P 0.00 0.00 0.00 10.87 - 59 0 0 -
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 194 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 223 0
27NOV25 30.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 218 0
27NOV25 31.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 180 0
27NOV25 32.00 P 0.08 0.08 0.08 0.06 +0.02 34 30 156 +12
27NOV25 33.00 P 0.10 0.11 0.10 0.12 +0.05 34 30 466 0
27NOV25 34.00 P 0.16 0.20 0.16 0.20 +0.07 33 75 277 +55
27NOV25 35.00 P 0.26 0.34 0.26 0.33 +0.11 33 451 769 +218
27NOV25 36.00 P 0.50 0.52 0.50 0.53 +0.16 33 40 267 -4
27NOV25 37.00 P 0.63 0.79 0.63 0.80 +0.21 33 47 192 +21
27NOV25 38.00 P 0.00 0.00 0.00 1.16 +0.29 33 0 82 0
27NOV25 39.00 P 1.41 1.52 1.41 1.60 +0.36 32 12 48 +10
27NOV25 40.00 P 0.00 0.00 0.00 2.14 +0.44 32 0 35 0
27NOV25 41.00 P 2.60 2.91 2.60 2.77 +0.49 32 10 37 +8
27NOV25 42.00 P 3.28 3.50 3.28 3.49 +0.55 32 16 46 +16
27NOV25 43.00 P 0.00 0.00 0.00 4.44 +0.76 36 0 15 0
27NOV25 44.00 P 0.00 0.00 0.00 5.01 +0.53 28 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 5.87 +0.54 22 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 6.89 +0.67 27 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 7.92 +0.78 33 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 8.93 +0.84 37 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 9.91 +0.85 38 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 10.87 - 36 0 0 -
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 275 0
30DEC25 30.00 P 0.11 0.11 0.11 0.06 +0.02 32 6 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.10 +0.03 32 0 514 0
30DEC25 32.00 P 0.00 0.00 0.00 0.17 +0.05 32 0 287 0
30DEC25 33.00 P 0.27 0.27 0.27 0.27 +0.08 31 97 384 -97
30DEC25 34.00 P 0.35 0.38 0.35 0.40 +0.11 31 72 656 0
30DEC25 35.00 P 0.57 0.57 0.57 0.59 +0.15 31 9 943 +9
30DEC25 36.00 P 0.67 0.82 0.67 0.84 +0.19 31 9 248 +3
30DEC25 37.00 P 1.16 1.16 1.16 1.16 +0.25 31 49 279 +39
30DEC25 38.00 P 0.00 0.00 0.00 1.54 +0.30 31 0 276 0
30DEC25 39.00 P 0.00 0.00 0.00 2.00 +0.37 30 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 2.53 +0.43 30 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 3.16 +0.48 30 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.84 +0.53 30 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 4.48 +0.46 29 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.25 +0.48 28 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.37 +0.81 34 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.01 +0.61 28 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.92 +0.64 27 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.93 +0.73 30 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.91 +0.78 31 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.99 - 37 0 0 -
29JAN26 28.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.12 +0.04 31 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.19 +0.05 31 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.30 +0.09 31 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.43 +0.12 31 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.59 +0.14 30 0 2 0
29JAN26 35.00 P 0.00 0.00 0.00 0.83 +0.20 30 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 1.11 +0.24 30 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 1.45 +0.29 30 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 1.85 +0.34 30 0 154 0
29JAN26 39.00 P 2.26 2.26 2.26 2.31 +0.39 30 15 180 +15
29JAN26 40.00 P 2.82 2.82 2.78 2.86 +0.45 30 30 30 +15
29JAN26 41.00 P 0.00 0.00 0.00 3.45 +0.48 30 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 4.11 +0.51 30 0 30 0
29JAN26 43.00 P 0.00 0.00 0.00 4.73 +0.45 29 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.47 +0.47 28 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.37 +0.60 30 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.25 +0.67 30 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.08 +0.66 29 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.93 +0.62 27 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.91 +0.70 28 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.99 - 33 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.25 +0.07 29 0 437 0
30MAR26 31.00 P 0.00 0.00 0.00 0.37 +0.10 30 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.51 +0.12 29 0 1,831 0
30MAR26 33.00 P 0.00 0.00 0.00 0.70 +0.17 30 0 109 0
30MAR26 34.00 P 0.00 0.00 0.00 0.90 +0.16 29 0 199 0
30MAR26 35.00 P 0.00 0.00 0.00 1.19 +0.21 29 0 224 0
30MAR26 36.00 P 0.00 0.00 0.00 1.51 +0.26 29 0 59 0
30MAR26 37.00 P 0.00 0.00 0.00 1.87 +0.33 29 0 163 0
30MAR26 38.00 P 2.02 2.02 2.02 2.30 +0.35 29 4 188 -4
30MAR26 39.00 P 0.00 0.00 0.00 2.81 +0.41 29 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.31 +0.38 29 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 3.91 +0.49 29 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.47 +0.46 29 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.19 +0.54 29 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.91 +0.57 29 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.62 +0.55 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.45 +0.61 28 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.31 +0.66 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.19 +0.70 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.99 +0.63 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.99 - 28 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 +0.03 29 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.20 +0.05 29 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.28 +0.06 29 0 42 0
29JUN26 29.00 P 0.00 0.00 0.00 0.39 +0.08 30 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.53 +0.11 30 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.68 +0.12 29 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.87 +0.13 29 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 1.12 +0.18 29 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 1.39 +0.20 29 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 1.71 +0.23 29 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 2.07 +0.27 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.47 +0.23 29 0 64 0
29JUN26 38.00 P 0.00 0.00 0.00 2.92 +0.35 29 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.40 +0.36 29 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.95 +0.42 29 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.51 +0.43 29 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.13 +0.49 29 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.77 +0.33 29 0 6 0
29JUN26 44.00 P 0.00 0.00 0.00 6.67 +0.75 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.41 +0.78 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.19 +0.84 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.00 +0.89 32 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.84 +0.94 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.71 +0.99 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.60 - 33 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.26 +0.04 29 0 26 0
29SEP26 27.00 P 0.00 0.00 0.00 0.36 +0.06 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.48 +0.07 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.63 +0.09 30 0 8 0
29SEP26 30.00 P 0.00 0.00 0.00 0.79 +0.10 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.98 +0.10 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 1.23 +0.14 29 0 102 0
29SEP26 33.00 P 0.00 0.00 0.00 1.49 +0.15 29 0 5 0
29SEP26 34.00 P 0.00 0.00 0.00 1.86 +0.23 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.14 +0.20 29 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.53 +0.23 29 0 80 0
29SEP26 37.00 P 0.00 0.00 0.00 2.94 +0.25 29 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 3.41 +0.29 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.89 +0.30 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.44 +0.36 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.15 +0.38 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.77 +0.58 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.43 +0.62 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.11 +0.66 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.84 +0.73 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.59 +0.77 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.37 +0.83 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.18 +0.88 32 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.01 +0.92 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.87 - 32 0 0 -
TOTAL PUT 1,194 24,373 +340
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$ 8.76
30OCT25 5.50 C 0.00 0.00 0.00 3.28 -0.49 122 0 0 0
30OCT25 5.75 C 0.00 0.00 0.00 3.05 -0.47 132 0 0 0
30OCT25 6.00 C 0.00 0.00 0.00 2.78 -0.49 101 0 5 0
30OCT25 6.25 C 0.00 0.00 0.00 2.55 -0.47 109 0 0 0
30OCT25 6.50 C 0.00 0.00 0.00 2.30 -0.47 98 0 0 0
30OCT25 6.75 C 0.00 0.00 0.00 2.02 -0.50 55 0 0 0
30OCT25 7.00 C 0.00 0.00 0.00 1.81 -0.46 83 0 10 0
30OCT25 7.25 C 0.00 0.00 0.00 1.54 -0.48 62 0 1 0
30OCT25 7.50 C 0.00 0.00 0.00 1.33 -0.44 69 0 0 0
30OCT25 7.75 C 0.00 0.00 0.00 1.09 -0.43 61 0 0 0
30OCT25 8.00 C 1.04 1.04 1.04 0.89 -0.38 61 2 18 +2
30OCT25 8.25 C 0.91 0.91 0.91 0.69 -0.34 58 2 2 +2
30OCT25 8.50 C 0.65 0.65 0.52 0.54 -0.28 60 12 544 -2
30OCT25 8.75 C 0.43 0.43 0.40 0.40 -0.26 59 36 737 +16
30OCT25 9.00 C 0.47 0.47 0.28 0.30 -0.21 60 49 220 -10
30OCT25 9.25 C 0.24 0.24 0.22 0.21 -0.17 59 38 370 +29
30OCT25 9.50 C 0.22 0.22 0.16 0.15 -0.12 60 56 1,132 +32
30OCT25 9.75 C 0.16 0.16 0.12 0.10 -0.10 60 64 1,010 -62
30OCT25 10.00 C 0.09 0.09 0.07 0.07 -0.07 61 14 1,071 -8
30OCT25 10.50 C 0.00 0.00 0.00 0.03 -0.04 61 0 1,512 0
30OCT25 11.00 C 0.00 0.00 0.00 0.02 -0.01 68 0 1,110 0
30OCT25 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 478 0
30OCT25 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 987 0
30OCT25 12.50 C 0.01 0.01 0.01 0.01 0.00 87 1 1,340 0
30OCT25 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 703 0
30OCT25 13.50 C 0.00 0.00 0.00 0.01 0.00 103 0 699 0
30OCT25 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 475 0
30OCT25 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 421 0
30OCT25 15.00 C 0.00 0.00 0.00 0.01 0.00 124 0 197 0
30OCT25 15.50 C 0.00 0.00 0.00 0.01 0.00 130 0 164 0
30OCT25 16.00 C 0.00 0.00 0.00 0.01 0.00 136 0 74 0
27NOV25 6.50 C 0.00 0.00 0.00 2.30 -0.47 48 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.13 -0.39 65 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 1.91 -0.36 63 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.73 -0.30 66 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.52 -0.28 64 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.27 -0.33 55 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.13 -0.28 59 0 1 0
27NOV25 8.25 C 0.00 0.00 0.00 0.97 -0.30 58 0 50 0
27NOV25 8.50 C 0.89 0.90 0.89 0.83 -0.27 58 25 25 +25
27NOV25 8.75 C 0.73 0.73 0.73 0.71 -0.24 58 2 137 0
27NOV25 9.00 C 0.00 0.00 0.00 0.60 -0.22 58 0 99 0
27NOV25 9.25 C 0.00 0.00 0.00 0.50 -0.20 58 0 566 0
27NOV25 9.50 C 0.00 0.00 0.00 0.42 -0.18 58 0 404 0
27NOV25 9.75 C 0.37 0.37 0.35 0.35 -0.16 59 28 774 +5
27NOV25 10.00 C 0.39 0.39 0.30 0.29 -0.14 59 13 939 +6
27NOV25 10.50 C 0.21 0.21 0.20 0.21 -0.09 61 20 681 +5
27NOV25 11.00 C 0.26 0.26 0.14 0.14 -0.06 61 41 1,690 0
27NOV25 11.50 C 0.13 0.13 0.13 0.09 -0.05 60 5 580 0
27NOV25 12.00 C 0.09 0.09 0.08 0.06 -0.03 61 22 563 +22
27NOV25 12.50 C 0.05 0.05 0.05 0.04 -0.02 61 19 793 -19
27NOV25 13.00 C 0.05 0.05 0.05 0.03 -0.01 63 5 471 0
27NOV25 13.50 C 0.00 0.00 0.00 0.02 -0.01 64 0 304 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 214 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 125 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 255 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30DEC25 3.40 C 0.00 0.00 0.00 5.43 -0.44 120 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.29 -0.48 84 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.19 -0.48 80 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 5.11 -0.46 98 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 4.98 -0.49 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.91 -0.46 92 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.79 -0.48 63 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.68 -0.49 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.61 -0.46 83 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.50 -0.47 72 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.42 -0.45 83 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.34 -0.43 89 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.20 -0.47 63 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.10 -0.47 60 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.98 -0.52 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.95 -0.42 81 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.82 -0.45 67 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.62 -0.43 78 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.35 -0.42 66 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.10 -0.42 60 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.88 -0.39 62 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.71 -0.31 69 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.44 -0.33 60 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.16 -0.37 50 0 188 0
30DEC25 7.00 C 0.00 0.00 0.00 2.06 -0.26 62 0 82 0
30DEC25 7.25 C 0.00 0.00 0.00 1.87 -0.25 61 0 88 0
30DEC25 7.50 C 0.00 0.00 0.00 1.66 -0.26 58 0 35 0
30DEC25 7.75 C 0.00 0.00 0.00 1.51 -0.23 59 0 21 0
30DEC25 8.00 C 0.00 0.00 0.00 1.34 -0.23 58 0 134 0
30DEC25 8.25 C 0.00 0.00 0.00 1.15 -0.27 55 0 34 0
30DEC25 8.50 C 0.00 0.00 0.00 1.02 -0.26 55 0 503 0
30DEC25 8.75 C 0.94 0.94 0.94 0.90 -0.24 55 15 231 0
30DEC25 9.00 C 0.00 0.00 0.00 0.79 -0.22 55 0 2,109 0
30DEC25 9.25 C 0.00 0.00 0.00 0.70 -0.20 55 0 541 0
30DEC25 9.50 C 0.65 0.65 0.62 0.62 -0.18 56 130 3,358 -30
30DEC25 9.75 C 0.54 0.54 0.54 0.54 -0.17 56 2 568 0
30DEC25 10.00 C 0.54 0.54 0.53 0.48 -0.14 56 6 2,760 +5
30DEC25 10.50 C 0.45 0.45 0.37 0.37 -0.10 57 8 3,222 0
30DEC25 11.00 C 0.29 0.29 0.29 0.27 -0.09 56 5 3,563 0
30DEC25 11.50 C 0.00 0.00 0.00 0.20 -0.07 57 0 529 0
30DEC25 12.00 C 0.00 0.00 0.00 0.15 -0.05 57 0 377 0
30DEC25 12.50 C 0.00 0.00 0.00 0.11 -0.04 57 0 465 0
30DEC25 13.00 C 0.00 0.00 0.00 0.08 -0.03 57 0 1,687 0
30DEC25 13.50 C 0.00 0.00 0.00 0.06 -0.02 57 0 361 0
30DEC25 14.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 511 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 141 0
29JAN26 6.50 C 0.00 0.00 0.00 2.51 -0.31 57 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.27 -0.34 52 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.06 -0.35 51 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.98 -0.24 59 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.77 -0.27 55 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.61 -0.26 55 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.48 -0.22 56 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.29 -0.26 53 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.16 -0.25 53 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.04 -0.24 53 250 565 +250
29JAN26 9.00 C 0.00 0.00 0.00 0.93 -0.22 53 250 550 +250
29JAN26 9.25 C 0.00 0.00 0.00 0.84 -0.22 54 0 75 0
29JAN26 9.50 C 0.00 0.00 0.00 0.75 -0.19 54 0 49 0
29JAN26 9.75 C 0.00 0.00 0.00 0.68 -0.18 54 0 20 0
29JAN26 10.00 C 0.63 0.63 0.63 0.61 -0.17 54 15 375 +15
29JAN26 10.50 C 0.50 0.50 0.50 0.49 -0.13 55 2 82 0
29JAN26 11.00 C 0.00 0.00 0.00 0.38 -0.11 55 0 169 0
29JAN26 11.50 C 0.40 0.40 0.40 0.30 -0.09 55 1 58 0
29JAN26 12.00 C 0.00 0.00 0.00 0.23 -0.08 54 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.18 -0.06 55 0 317 0
29JAN26 13.00 C 0.00 0.00 0.00 0.14 -0.05 55 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.11 -0.04 55 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.08 -0.03 54 0 60 0
30MAR26 3.70 C 0.00 0.00 0.00 5.12 -0.45 48 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.02 -0.45 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.91 -0.46 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.83 -0.44 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.79 -0.38 72 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.64 -0.43 53 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.50 -0.47 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.45 -0.42 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.37 -0.40 58 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.28 -0.39 58 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.17 -0.40 54 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.08 -0.42 54 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.97 -0.40 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.89 -0.38 53 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.67 -0.38 53 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.44 -0.35 52 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.23 -0.33 52 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.03 -0.32 53 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.82 -0.32 52 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.62 -0.32 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.45 -0.30 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.27 -0.29 52 0 10 0
30MAR26 7.25 C 0.00 0.00 0.00 2.09 -0.29 51 0 2 0
30MAR26 7.50 C 0.00 0.00 0.00 1.96 -0.25 53 0 3 0
30MAR26 7.75 C 0.00 0.00 0.00 1.78 -0.27 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.64 -0.26 51 0 4 0
30MAR26 8.25 C 0.00 0.00 0.00 1.52 -0.26 52 0 190 0
30MAR26 8.50 C 0.00 0.00 0.00 1.40 -0.22 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.31 -0.19 53 0 34 0
30MAR26 9.00 C 0.00 0.00 0.00 1.22 -0.16 54 0 645 0
30MAR26 9.25 C 0.00 0.00 0.00 1.09 -0.20 52 0 750 0
30MAR26 9.50 C 0.00 0.00 0.00 1.00 -0.16 52 0 511 0
30MAR26 9.75 C 0.00 0.00 0.00 0.92 -0.18 53 0 168 0
30MAR26 10.00 C 1.01 1.01 0.94 0.86 -0.15 53 15 155 +12
30MAR26 10.50 C 0.00 0.00 0.00 0.74 -0.10 54 0 342 0
30MAR26 11.00 C 0.00 0.00 0.00 0.63 -0.07 55 0 501 0
30MAR26 11.50 C 0.00 0.00 0.00 0.53 -0.06 55 0 883 0
30MAR26 12.00 C 0.00 0.00 0.00 0.44 -0.03 55 0 425 0
30MAR26 12.50 C 0.46 0.46 0.46 0.36 -0.03 54 1 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.30 -0.02 54 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.25 -0.02 54 0 884 0
30MAR26 14.00 C 0.00 0.00 0.00 0.21 -0.01 54 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.17 -0.01 54 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.14 -0.01 54 0 147 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 0.00 54 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 0.00 54 0 30 0
29JUN26 5.25 C 0.00 0.00 0.00 3.76 -0.37 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.55 -0.37 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.39 -0.33 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.18 -0.34 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.99 -0.34 53 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.79 -0.35 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.61 -0.36 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.45 -0.35 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 -0.34 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.15 -0.33 51 0 1 0
29JUN26 7.75 C 0.00 0.00 0.00 2.02 -0.31 52 0 174 0
29JUN26 8.00 C 1.94 1.94 1.89 1.90 -0.30 52 80 117 +5
29JUN26 8.25 C 0.00 0.00 0.00 1.77 -0.29 52 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 1.66 -0.28 52 0 606 0
29JUN26 8.75 C 0.00 0.00 0.00 1.52 -0.30 51 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 1.50 -0.20 54 0 592 0
29JUN26 9.25 C 0.00 0.00 0.00 1.36 -0.19 52 0 41 0
29JUN26 9.50 C 0.00 0.00 0.00 1.27 -0.23 52 0 33 0
29JUN26 9.75 C 0.00 0.00 0.00 1.19 -0.21 52 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 1.10 -0.21 52 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 0.97 -0.18 53 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.87 -0.15 54 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.76 -0.12 54 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.66 -0.11 53 0 47 0
29JUN26 12.50 C 0.00 0.00 0.00 0.57 -0.10 53 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.50 -0.08 53 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.43 -0.08 53 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.38 -0.06 53 0 16 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 -0.07 53 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.28 -0.06 53 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.25 -0.04 53 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 -0.05 53 0 250 0
29SEP26 6.50 C 0.00 0.00 0.00 2.93 -0.41 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.77 -0.40 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.64 -0.38 52 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 2.50 -0.37 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.33 -0.39 51 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 2.21 -0.37 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.12 -0.33 52 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.00 -0.32 52 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.89 -0.32 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.75 -0.34 51 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 1.70 -0.28 52 0 1,009 0
29SEP26 9.25 C 0.00 0.00 0.00 1.58 -0.24 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.51 -0.27 52 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 1.44 -0.25 52 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.37 -0.22 53 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 1.22 -0.22 53 0 50 0
29SEP26 11.00 C 0.00 0.00 0.00 1.10 -0.18 53 0 242 0
29SEP26 11.50 C 0.00 0.00 0.00 0.97 -0.18 52 0 6 0
29SEP26 12.00 C 0.00 0.00 0.00 0.87 -0.17 52 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.78 -0.15 52 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.69 -0.14 52 0 246 0
29SEP26 13.50 C 0.00 0.00 0.00 0.62 -0.12 52 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.56 -0.11 52 0 251 0
29SEP26 14.50 C 0.00 0.00 0.00 0.50 -0.10 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 -0.09 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 -0.09 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 -0.08 52 0 0 0
TOTAL CALL 1,234 60,573 +550
30OCT25 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 18 0
30OCT25 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 17 0
30OCT25 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30OCT25 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 80 0
30OCT25 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 79 0
30OCT25 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 499 0
30OCT25 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 251 0
30OCT25 7.25 P 0.03 0.03 0.03 0.02 +0.01 62 60 488 -60
30OCT25 7.50 P 0.00 0.00 0.00 0.04 +0.02 62 0 293 0
30OCT25 7.75 P 0.07 0.09 0.07 0.08 +0.04 64 94 1,180 +34
30OCT25 8.00 P 0.11 0.13 0.11 0.12 +0.06 61 110 617 -71
30OCT25 8.25 P 0.11 0.18 0.11 0.19 +0.09 61 229 1,129 -26
30OCT25 8.50 P 0.24 0.30 0.24 0.29 +0.13 63 300 874 +288
30OCT25 8.75 P 0.29 0.41 0.29 0.41 +0.17 63 10 1,208 0
30OCT25 9.00 P 0.37 0.55 0.37 0.55 +0.21 63 63 1,609 +52
30OCT25 9.25 P 0.54 0.62 0.54 0.72 +0.25 64 69 843 -51
30OCT25 9.50 P 0.86 0.88 0.84 0.86 +0.23 56 12 621 0
30OCT25 9.75 P 0.00 0.00 0.00 1.12 +0.32 68 0 705 0
30OCT25 10.00 P 1.08 1.08 1.08 1.34 +0.35 71 2 3,433 +2
30OCT25 10.50 P 0.00 0.00 0.00 1.81 +0.39 79 0 181 0
30OCT25 11.00 P 2.00 2.00 2.00 2.31 +0.42 92 2 487 0
30OCT25 11.50 P 0.00 0.00 0.00 2.79 +0.42 98 0 245 0
30OCT25 12.00 P 0.00 0.00 0.00 3.31 +0.44 117 0 50 -20
30OCT25 12.50 P 0.00 0.00 0.00 3.79 +0.42 120 0 15 0
30OCT25 13.00 P 0.00 0.00 0.00 4.34 +0.47 150 0 0 0
30OCT25 13.50 P 0.00 0.00 0.00 4.74 +0.37 0 0 0 0
30OCT25 14.00 P 0.00 0.00 0.00 5.31 +0.44 158 0 0 0
30OCT25 14.50 P 0.00 0.00 0.00 5.74 +0.37 0 0 0 0
30OCT25 15.00 P 0.00 0.00 0.00 6.32 +0.45 179 0 0 0
30OCT25 15.50 P 0.00 0.00 0.00 6.81 +0.44 183 0 0 0
30OCT25 16.00 P 0.00 0.00 0.00 7.25 +0.38 148 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.05 +0.02 61 0 1 0
27NOV25 6.75 P 0.09 0.09 0.09 0.07 +0.02 60 5 155 +5
27NOV25 7.00 P 0.10 0.12 0.10 0.11 +0.04 61 8 64 +8
27NOV25 7.25 P 0.13 0.13 0.13 0.15 +0.05 60 15 391 +15
27NOV25 7.50 P 0.00 0.00 0.00 0.21 +0.07 61 0 352 0
27NOV25 7.75 P 0.27 0.27 0.27 0.28 +0.09 61 17 199 -17
27NOV25 8.00 P 0.30 0.30 0.30 0.36 +0.10 61 20 884 +13
27NOV25 8.25 P 0.45 0.45 0.45 0.45 +0.12 60 4 723 +4
27NOV25 8.50 P 0.53 0.55 0.53 0.57 +0.16 61 396 1,390 -122
27NOV25 8.75 P 0.67 0.67 0.67 0.70 +0.18 61 2 899 +2
27NOV25 9.00 P 0.75 0.79 0.75 0.84 +0.21 61 117 628 +117
27NOV25 9.25 P 0.00 0.00 0.00 0.99 +0.22 61 0 708 0
27NOV25 9.50 P 0.00 0.00 0.00 1.17 +0.25 62 0 566 0
27NOV25 9.75 P 0.00 0.00 0.00 1.35 +0.28 63 0 426 0
27NOV25 10.00 P 0.00 0.00 0.00 1.53 +0.28 62 0 605 0
27NOV25 10.50 P 0.00 0.00 0.00 1.92 +0.28 61 0 183 0
27NOV25 11.00 P 0.00 0.00 0.00 2.31 +0.25 55 0 772 0
27NOV25 11.50 P 0.00 0.00 0.00 2.82 +0.28 64 0 219 0
27NOV25 12.00 P 0.00 0.00 0.00 3.37 +0.44 79 0 96 0
27NOV25 12.50 P 0.00 0.00 0.00 3.85 +0.45 83 0 37 0
27NOV25 13.00 P 0.00 0.00 0.00 4.34 +0.46 87 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 4.74 +0.37 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 5.31 +0.44 93 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 5.75 +0.38 78 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 6.35 +0.48 111 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 6.81 +0.44 108 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 7.25 +0.38 91 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 95 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 92 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 145 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.04 +0.02 58 0 60 0
30DEC25 6.00 P 0.00 0.00 0.00 0.06 +0.02 58 0 111 0
30DEC25 6.25 P 0.00 0.00 0.00 0.08 +0.03 57 0 30 0
30DEC25 6.50 P 0.10 0.13 0.10 0.11 +0.03 56 23 195 +23
30DEC25 6.75 P 0.00 0.00 0.00 0.15 +0.04 57 0 186 0
30DEC25 7.00 P 0.00 0.00 0.00 0.20 +0.06 56 0 349 0
30DEC25 7.25 P 0.25 0.25 0.25 0.26 +0.07 56 5 123 +5
30DEC25 7.50 P 0.00 0.00 0.00 0.33 +0.09 57 0 722 0
30DEC25 7.75 P 0.40 0.40 0.40 0.42 +0.12 57 131 679 -20
30DEC25 8.00 P 0.42 0.45 0.42 0.51 +0.13 57 13 536 0
30DEC25 8.25 P 0.57 0.58 0.57 0.62 +0.16 57 376 578 +376
30DEC25 8.50 P 0.00 0.00 0.00 0.73 +0.17 56 0 863 0
30DEC25 8.75 P 0.00 0.00 0.00 0.87 +0.19 57 0 267 0
30DEC25 9.00 P 0.00 0.00 0.00 1.01 +0.21 57 0 2,560 0
30DEC25 9.25 P 1.09 1.09 1.09 1.16 +0.23 57 50 2,515 0
30DEC25 9.50 P 0.00 0.00 0.00 1.33 +0.25 58 0 3,952 0
30DEC25 9.75 P 0.00 0.00 0.00 1.50 +0.25 58 0 1,083 0
30DEC25 10.00 P 0.00 0.00 0.00 1.70 +0.27 59 0 2,598 0
30DEC25 10.50 P 0.00 0.00 0.00 2.03 +0.27 56 0 665 0
30DEC25 11.00 P 0.00 0.00 0.00 2.49 +0.36 60 0 869 0
30DEC25 11.50 P 0.00 0.00 0.00 2.87 +0.33 55 0 275 0
30DEC25 12.00 P 0.00 0.00 0.00 3.43 +0.43 67 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 3.85 +0.40 64 0 60 0
30DEC25 13.00 P 0.00 0.00 0.00 4.34 +0.42 67 0 30 0
30DEC25 13.50 P 0.00 0.00 0.00 4.75 +0.35 55 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.31 +0.43 72 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.86 +0.49 83 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.35 +0.48 86 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.81 +0.44 83 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.25 +0.38 73 0 15 0
29JAN26 6.50 P 0.18 0.18 0.18 0.17 +0.04 55 30 45 +30
29JAN26 6.75 P 0.00 0.00 0.00 0.22 +0.06 55 0 45 0
29JAN26 7.00 P 0.00 0.00 0.00 0.28 +0.07 55 0 35 0
29JAN26 7.25 P 0.33 0.33 0.33 0.35 +0.09 55 15 36 +15
29JAN26 7.50 P 0.35 0.41 0.35 0.43 +0.10 55 3 32 +2
29JAN26 7.75 P 0.00 0.00 0.00 0.52 +0.12 55 0 42 0
29JAN26 8.00 P 0.00 0.00 0.00 0.62 +0.14 55 0 64 0
29JAN26 8.25 P 0.69 0.69 0.69 0.73 +0.15 55 15 48 +15
29JAN26 8.50 P 0.00 0.00 0.00 0.85 +0.17 55 0 239 0
29JAN26 8.75 P 0.00 0.00 0.00 0.98 +0.19 55 250 722 +250
29JAN26 9.00 P 0.00 0.00 0.00 1.12 +0.20 55 250 804 +250
29JAN26 9.25 P 0.00 0.00 0.00 1.28 +0.22 55 0 15 0
29JAN26 9.50 P 0.00 0.00 0.00 1.45 +0.23 56 0 33 0
29JAN26 9.75 P 0.00 0.00 0.00 1.62 +0.24 56 0 11 0
29JAN26 10.00 P 0.00 0.00 0.00 1.81 +0.28 57 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.15 +0.26 55 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.60 +0.34 59 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.96 +0.30 55 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.47 +0.39 61 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.87 +0.35 57 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.34 +0.37 59 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.90 +0.47 69 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.34 +0.43 66 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 214 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 50 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.02 52 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 +0.03 53 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.03 54 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 +0.03 54 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 +0.03 54 0 8 0
30MAR26 5.50 P 0.00 0.00 0.00 0.11 +0.04 54 0 7 0
30MAR26 5.75 P 0.00 0.00 0.00 0.15 +0.06 55 0 130 0
30MAR26 6.00 P 0.00 0.00 0.00 0.18 +0.06 53 0 18 0
30MAR26 6.25 P 0.00 0.00 0.00 0.23 +0.07 53 0 5 0
30MAR26 6.50 P 0.23 0.29 0.23 0.30 +0.09 55 2 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.35 +0.09 53 0 7 0
30MAR26 7.00 P 0.00 0.00 0.00 0.42 +0.10 53 0 82 0
30MAR26 7.25 P 0.46 0.46 0.46 0.50 +0.11 53 2 41 +2
30MAR26 7.50 P 0.00 0.00 0.00 0.59 +0.12 53 0 36 0
30MAR26 7.75 P 0.00 0.00 0.00 0.69 +0.14 53 0 45 0
30MAR26 8.00 P 0.00 0.00 0.00 0.80 +0.15 53 0 127 0
30MAR26 8.25 P 0.00 0.00 0.00 0.91 +0.15 53 0 238 0
30MAR26 8.50 P 0.00 0.00 0.00 1.04 +0.17 53 0 465 0
30MAR26 8.75 P 1.11 1.18 1.11 1.18 +0.18 53 100 1,407 +100
30MAR26 9.00 P 0.00 0.00 0.00 1.34 +0.21 54 0 1,155 0
30MAR26 9.25 P 0.00 0.00 0.00 1.46 +0.17 53 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.65 +0.26 54 0 186 0
30MAR26 9.75 P 0.00 0.00 0.00 1.82 +0.27 54 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 1.98 +0.27 54 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.38 +0.27 56 0 198 0
30MAR26 11.00 P 0.00 0.00 0.00 2.77 +0.36 57 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.19 +0.39 58 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 3.60 +0.40 58 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.06 +0.44 60 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.45 +0.27 57 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.96 +0.45 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.42 +0.46 62 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.86 +0.43 60 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.35 +0.44 62 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.85 +0.46 65 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.29 +0.41 61 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 +0.06 53 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.22 +0.07 53 0 50 0
29JUN26 5.75 P 0.00 0.00 0.00 0.27 +0.07 52 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.32 +0.08 52 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.39 +0.09 52 0 8 0
29JUN26 6.50 P 0.00 0.00 0.00 0.46 +0.10 52 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.55 +0.12 52 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.63 +0.13 51 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 0.73 +0.14 52 0 71 0
29JUN26 7.50 P 0.00 0.00 0.00 0.83 +0.14 51 0 156 0
29JUN26 7.75 P 0.00 0.00 0.00 0.94 +0.17 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.06 +0.18 51 0 25 0
29JUN26 8.25 P 0.00 0.00 0.00 1.18 +0.19 51 0 5 0
29JUN26 8.50 P 1.26 1.26 1.26 1.31 +0.20 51 2 3 -1
29JUN26 8.75 P 0.00 0.00 0.00 1.48 +0.24 52 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 +0.23 51 0 45 0
29JUN26 9.25 P 0.00 0.00 0.00 1.77 +0.21 52 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.90 +0.24 51 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.08 +0.27 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.25 +0.28 52 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 2.62 +0.32 52 0 11 0
29JUN26 11.00 P 0.00 0.00 0.00 3.00 +0.35 53 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.36 +0.33 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.82 +0.41 54 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.19 +0.38 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.65 +0.42 54 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.08 +0.42 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.58 +0.49 58 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.98 +0.44 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.45 +0.45 57 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.91 +0.45 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.37 +0.44 57 0 0 0
29SEP26 6.50 P 0.54 0.58 0.54 0.61 +0.11 51 10 10 +10
29SEP26 6.75 P 0.00 0.00 0.00 0.70 +0.13 51 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.79 +0.13 51 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.90 +0.14 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.00 +0.15 51 0 251 0
29SEP26 7.75 P 0.00 0.00 0.00 1.12 +0.16 51 0 7 0
29SEP26 8.00 P 0.00 0.00 0.00 1.24 +0.17 51 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.37 +0.18 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.51 +0.19 51 0 4 0
29SEP26 8.75 P 0.00 0.00 0.00 1.64 +0.19 50 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.80 +0.22 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.96 +0.18 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.16 +0.29 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.29 +0.26 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.42 +0.24 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 2.84 +0.33 52 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.18 +0.33 52 0 5 0
29SEP26 11.50 P 0.00 0.00 0.00 3.63 +0.41 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.04 +0.44 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.45 +0.46 55 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.86 +0.47 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.30 +0.50 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.71 +0.48 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.17 +0.51 57 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.61 +0.51 57 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.06 +0.50 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.51 +0.49 57 0 0 0
TOTAL PUT 2,812 55,455 +1,230
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$ 7.16
30OCT25 4.70 C 0.00 0.00 0.00 2.47 -0.13 97 0 0 0
30OCT25 4.80 C 0.00 0.00 0.00 2.37 -0.13 93 0 0 0
30OCT25 4.90 C 0.00 0.00 0.00 2.28 -0.12 107 0 0 0
30OCT25 5.00 C 0.00 0.00 0.00 2.18 -0.12 102 0 0 0
30OCT25 5.25 C 0.00 0.00 0.00 1.92 -0.13 72 0 0 0
30OCT25 5.50 C 0.00 0.00 0.00 1.68 -0.12 77 0 0 0
30OCT25 5.75 C 0.00 0.00 0.00 1.45 -0.10 81 0 0 0
30OCT25 6.00 C 0.00 0.00 0.00 1.18 -0.12 55 0 0 0
30OCT25 6.25 C 0.00 0.00 0.00 0.94 -0.11 50 0 128 0
30OCT25 6.50 C 0.00 0.00 0.00 0.69 -0.11 39 0 310 0
30OCT25 6.75 C 0.00 0.00 0.00 0.45 -0.13 30 0 325 0
30OCT25 7.00 C 0.00 0.00 0.00 0.25 -0.11 28 0 67 0
30OCT25 7.25 C 0.00 0.00 0.00 0.11 -0.08 27 0 455 0
30OCT25 7.50 C 0.05 0.05 0.05 0.04 -0.05 27 17 820 0
30OCT25 7.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 218 0
30OCT25 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 201 0
30OCT25 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30OCT25 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT25 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT25 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT25 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
30OCT25 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.48 -0.12 85 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.37 -0.13 67 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.28 -0.12 77 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.18 -0.12 74 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.92 -0.13 51 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.68 -0.12 57 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.45 -0.10 58 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.18 -0.12 41 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.94 -0.11 38 0 38 0
27NOV25 6.50 C 0.00 0.00 0.00 0.69 -0.12 29 0 10 0
27NOV25 6.75 C 0.00 0.00 0.00 0.46 -0.12 26 0 90 0
27NOV25 7.00 C 0.00 0.00 0.00 0.29 -0.09 27 0 384 0
27NOV25 7.25 C 0.00 0.00 0.00 0.16 -0.07 26 0 789 0
27NOV25 7.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 88 0
27NOV25 7.75 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.17 -0.13 82 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.10 -0.10 100 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.96 -0.14 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.86 -0.14 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.78 -0.12 79 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.68 -0.12 76 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.57 -0.13 63 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.48 -0.12 69 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.37 -0.13 57 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.28 -0.12 64 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.18 -0.12 61 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.97 -0.08 67 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.68 -0.12 47 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.45 -0.10 47 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.18 -0.12 34 0 2 0
30DEC25 6.25 C 0.00 0.00 0.00 0.94 -0.11 31 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.69 -0.12 25 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.50 -0.11 26 0 115 0
30DEC25 7.00 C 0.00 0.00 0.00 0.33 -0.09 25 0 140 0
30DEC25 7.25 C 0.00 0.00 0.00 0.22 -0.07 25 0 191 0
30DEC25 7.50 C 0.00 0.00 0.00 0.14 -0.05 25 0 204 0
30DEC25 7.75 C 0.00 0.00 0.00 0.08 -0.04 24 0 22 0
30DEC25 8.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 100 0
30DEC25 8.25 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.48 -0.12 61 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.37 -0.13 50 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.28 -0.12 55 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.18 -0.12 53 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.97 -0.08 57 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.68 -0.12 41 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.45 -0.10 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.19 -0.11 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.94 -0.12 27 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.72 -0.10 25 0 60 0
29JAN26 6.75 C 0.00 0.00 0.00 0.54 -0.08 25 10 170 +10
29JAN26 7.00 C 0.00 0.00 0.00 0.40 -0.07 25 10 860 +10
29JAN26 7.25 C 0.00 0.00 0.00 0.29 -0.05 25 340 1,090 +340
29JAN26 7.50 C 0.00 0.00 0.00 0.21 -0.03 26 340 340 +340
29JAN26 7.75 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.11 0.00 27 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.07 0.00 26 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30MAR26 4.30 C 0.00 0.00 0.00 2.87 -0.13 52 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.78 -0.12 56 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.68 -0.12 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.57 -0.13 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.48 -0.12 49 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.37 -0.13 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.28 -0.12 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.18 -0.12 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.97 -0.08 45 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.68 -0.12 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.45 -0.10 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.21 -0.09 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.98 -0.09 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.78 -0.09 24 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.60 -0.09 23 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.48 -0.07 23 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.37 -0.06 23 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.27 -0.05 23 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.20 -0.04 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 10,120 0
30MAR26 8.25 C 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.48 -0.12 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 -0.13 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.28 -0.12 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.18 -0.12 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.97 -0.08 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 -0.10 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.49 -0.08 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 -0.06 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.07 -0.09 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.91 -0.07 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.76 -0.06 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.62 -0.07 24 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.50 -0.06 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 -0.05 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.34 -0.03 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 0.00 25 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.48 -0.12 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 -0.13 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.28 -0.12 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 -0.12 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.97 -0.09 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.74 -0.10 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 -0.10 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 -0.10 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.15 -0.11 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 -0.06 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 -0.08 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 -0.08 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 -0.06 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.53 -0.05 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.44 -0.04 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
TOTAL CALL 717 22,819 +700
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30OCT25 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT25 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30OCT25 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT25 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT25 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT25 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT25 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30OCT25 6.50 P 0.01 0.01 0.01 0.01 0.00 32 5 709 0
30OCT25 6.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 741 0
30OCT25 7.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 520 0
30OCT25 7.25 P 0.14 0.19 0.14 0.19 +0.06 26 101 481 +101
30OCT25 7.50 P 0.26 0.30 0.26 0.37 +0.10 26 31 363 0
30OCT25 7.75 P 0.00 0.00 0.00 0.60 +0.12 30 0 10 0
30OCT25 8.00 P 0.00 0.00 0.00 0.85 +0.14 38 0 50 0
30OCT25 8.25 P 0.00 0.00 0.00 1.09 +0.13 0 0 0 0
30OCT25 8.50 P 0.00 0.00 0.00 1.34 +0.13 0 0 0 0
30OCT25 8.75 P 0.00 0.00 0.00 1.59 +0.13 0 0 0 0
30OCT25 9.00 P 0.00 0.00 0.00 1.84 +0.13 0 0 0 0
30OCT25 9.25 P 0.00 0.00 0.00 2.09 +0.13 0 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 2.34 +0.13 0 0 0 0
30OCT25 9.75 P 0.00 0.00 0.00 2.59 +0.13 0 0 0 0
30OCT25 10.00 P 0.00 0.00 0.00 2.84 +0.13 0 0 0 0
30OCT25 10.50 P 0.00 0.00 0.00 3.34 +0.13 0 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
27NOV25 6.25 P 0.03 0.03 0.03 0.03 +0.01 26 50 321 0
27NOV25 6.50 P 0.05 0.05 0.05 0.07 +0.02 26 15 155 0
27NOV25 6.75 P 0.00 0.00 0.00 0.14 +0.04 26 0 35 0
27NOV25 7.00 P 0.00 0.00 0.00 0.25 +0.06 25 0 170 0
27NOV25 7.25 P 0.00 0.00 0.00 0.39 +0.08 24 0 45 0
27NOV25 7.50 P 0.00 0.00 0.00 0.57 +0.09 22 0 123 0
27NOV25 7.75 P 0.00 0.00 0.00 0.79 +0.11 21 0 154 0
27NOV25 8.00 P 0.00 0.00 0.00 1.02 +0.10 0 0 24 0
27NOV25 8.25 P 0.00 0.00 0.00 1.27 +0.12 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.51 +0.11 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 2.01 +0.12 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.26 +0.12 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.51 +0.12 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 3.00 +0.11 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 5 0
30DEC25 6.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 250 0
30DEC25 6.75 P 0.00 0.00 0.00 0.19 +0.04 24 0 468 0
30DEC25 7.00 P 0.00 0.00 0.00 0.30 +0.05 24 0 80 0
30DEC25 7.25 P 0.00 0.00 0.00 0.44 +0.07 23 0 160 0
30DEC25 7.50 P 0.00 0.00 0.00 0.62 +0.09 23 0 161 0
30DEC25 7.75 P 0.00 0.00 0.00 0.83 +0.11 24 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 1.05 +0.11 24 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.28 +0.11 21 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.52 +0.12 0 0 8 0
30DEC25 8.75 P 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.08 +0.19 44 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.26 +0.12 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.52 +0.13 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.78 +0.14 39 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.54 +0.15 52 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.17 +0.05 26 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.25 +0.06 25 100 310 +100
29JAN26 7.00 P 0.00 0.00 0.00 0.37 +0.08 25 100 940 +100
29JAN26 7.25 P 0.00 0.00 0.00 0.54 +0.13 27 340 1,030 +340
29JAN26 7.50 P 0.00 0.00 0.00 0.67 +0.10 24 340 340 +340
29JAN26 7.75 P 0.00 0.00 0.00 0.88 +0.13 26 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.09 +0.13 26 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.28 +0.10 19 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.52 +0.11 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.08 +0.18 39 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.26 +0.12 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.52 - 0 0 0 -
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 660 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.13 +0.03 23 0 3 0
30MAR26 6.50 P 0.17 0.17 0.17 0.20 +0.03 23 22 24 0
30MAR26 6.75 P 0.00 0.00 0.00 0.28 +0.03 22 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.39 +0.04 22 0 5,000 0
30MAR26 7.25 P 0.00 0.00 0.00 0.54 +0.06 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.70 +0.07 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.88 +0.08 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.09 +0.09 22 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.31 +0.11 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.54 +0.11 22 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.78 +0.12 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.08 +0.18 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.26 +0.11 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.52 +0.13 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.78 +0.14 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.02 +0.13 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.54 +0.15 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 +0.03 25 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 +0.04 24 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.22 +0.05 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.31 +0.07 25 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.41 +0.08 25 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.53 +0.09 25 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.67 +0.10 25 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.83 +0.12 25 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.01 +0.14 25 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.20 +0.15 26 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.40 +0.15 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.62 +0.16 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.82 +0.14 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 +0.17 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.26 +0.11 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.52 +0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.78 +0.14 27 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 3.02 +0.13 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.54 +0.15 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 +0.04 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.05 25 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 +0.07 25 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.38 +0.08 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 +0.09 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.61 +0.11 25 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 +0.12 25 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.90 +0.13 25 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.07 +0.14 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.26 +0.15 26 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.46 +0.17 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.67 +0.18 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 +0.18 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.10 +0.17 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 +0.18 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.56 +0.16 28 0 0 0
TOTAL PUT 1,104 24,223 +981
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$ 5.73
30OCT25 4.20 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
30OCT25 4.30 C 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
30OCT25 4.40 C 0.00 0.00 0.00 1.34 -0.02 67 0 0 0
30OCT25 4.50 C 0.00 0.00 0.00 1.23 -0.03 0 0 8 0
30OCT25 4.60 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
30OCT25 4.70 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30OCT25 4.80 C 0.00 0.00 0.00 0.93 -0.03 0 0 4 0
30OCT25 4.90 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
30OCT25 5.00 C 0.73 0.73 0.73 0.74 -0.02 37 1 26 -1
30OCT25 5.25 C 0.45 0.49 0.45 0.49 -0.04 25 15 48 0
30OCT25 5.50 C 0.22 0.28 0.22 0.28 -0.02 30 94 903 -86
30OCT25 5.75 C 0.12 0.12 0.10 0.12 -0.02 29 550 2,307 +248
30OCT25 6.00 C 0.06 0.06 0.04 0.04 -0.01 29 205 2,001 +6
30OCT25 6.25 C 0.02 0.02 0.02 0.01 -0.01 30 315 2,096 0
30OCT25 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 166 0
30OCT25 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1,464 0
30OCT25 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 497 0
30OCT25 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 53 0
30OCT25 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30OCT25 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 71 0
30OCT25 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT25 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT25 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT25 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
27NOV25 4.20 C 0.00 0.00 0.00 1.55 -0.02 42 0 10 0
27NOV25 4.30 C 0.00 0.00 0.00 1.45 -0.02 39 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.35 -0.02 35 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.25 -0.02 32 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.17 0.00 44 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.05 -0.02 25 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.86 -0.02 29 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.76 -0.04 25 0 450 0
27NOV25 5.25 C 0.00 0.00 0.00 0.54 -0.03 26 0 81 0
27NOV25 5.50 C 0.00 0.00 0.00 0.36 -0.01 28 0 171 0
27NOV25 5.75 C 0.20 0.23 0.20 0.22 -0.03 28 69 1,373 +51
27NOV25 6.00 C 0.16 0.16 0.13 0.13 -0.01 29 108 1,824 +104
27NOV25 6.25 C 0.09 0.09 0.08 0.07 -0.01 30 72 1,337 +72
27NOV25 6.50 C 0.07 0.07 0.07 0.04 0.00 31 30 580 0
27NOV25 6.75 C 0.00 0.00 0.00 0.02 0.00 32 0 183 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 585 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 10,047 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 212 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.19 +0.01 67 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.10 +0.02 67 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.99 +0.01 60 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.90 +0.02 60 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.79 +0.01 53 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.70 +0.02 53 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.40 +0.02 43 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.30 +0.01 40 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.20 +0.01 37 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.01 +0.02 34 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 0.92 +0.01 33 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.83 0.00 31 0 15 0
30DEC25 5.25 C 0.00 0.00 0.00 0.58 -0.05 24 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.41 -0.03 25 0 548 0
30DEC25 5.75 C 0.30 0.31 0.30 0.28 -0.02 26 22 2,260 +22
30DEC25 6.00 C 0.19 0.20 0.19 0.19 0.00 27 209 2,275 +171
30DEC25 6.25 C 0.00 0.00 0.00 0.11 -0.01 26 0 1,271 0
30DEC25 6.50 C 0.00 0.00 0.00 0.07 0.00 27 0 888 0
30DEC25 6.75 C 0.07 0.07 0.07 0.04 0.00 27 5 2,657 -5
30DEC25 7.00 C 0.06 0.06 0.06 0.02 0.00 27 20 1,621 -20
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.40 0.00 34 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.30 0.00 31 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.20 -0.01 28 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.08 -0.03 18 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.03 +0.01 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.92 -0.01 25 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.85 0.00 28 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.63 -0.03 24 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.46 -0.02 24 0 9 0
29JAN26 5.75 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 4 0
29JAN26 6.25 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.06 0.00 26 0 860 0
29JAN26 7.00 C 0.00 0.00 0.00 0.04 0.00 27 0 500 0
29JAN26 7.25 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.50 -0.03 19 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.40 -0.03 16 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.31 -0.03 20 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.21 -0.06 18 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.12 -0.04 19 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.04 -0.05 22 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.95 -0.04 21 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.87 -0.04 22 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.68 -0.03 22 0 154 0
30MAR26 5.50 C 0.00 0.00 0.00 0.53 -0.02 23 0 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.40 -0.02 23 0 305 0
30MAR26 6.00 C 0.00 0.00 0.00 0.31 0.00 25 0 781 0
30MAR26 6.25 C 0.00 0.00 0.00 0.22 0.00 24 0 2,522 0
30MAR26 6.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 83 0
30MAR26 6.75 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 0.00 24 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 0.00 25 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.64 -0.02 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.54 -0.03 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.45 -0.02 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.36 -0.03 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.27 -0.03 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.18 -0.03 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.10 -0.03 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.02 -0.03 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.95 -0.03 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.77 -0.03 23 0 2 0
29JUN26 5.50 C 0.63 0.63 0.63 0.62 -0.01 23 1 95 +1
29JUN26 5.75 C 0.00 0.00 0.00 0.49 -0.02 24 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.39 -0.02 24 0 530 0
29JUN26 6.25 C 0.00 0.00 0.00 0.29 -0.03 24 0 38 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 -0.02 24 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN26 7.50 C 0.12 0.12 0.12 0.06 -0.01 24 5 5 +5
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.65 -0.02 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.56 -0.02 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.47 -0.02 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.38 -0.03 23 0 100 0
29SEP26 4.60 C 0.00 0.00 0.00 1.29 -0.04 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.20 -0.05 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.12 -0.05 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.05 -0.04 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.98 -0.04 22 0 21 0
29SEP26 5.25 C 0.00 0.00 0.00 0.83 -0.03 23 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.69 -0.02 24 0 115 0
29SEP26 5.75 C 0.00 0.00 0.00 0.57 -0.01 24 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.46 -0.02 24 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.37 0.00 24 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 0.00 25 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 +0.01 25 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 2 0
TOTAL CALL 1,721 48,394 +568
30OCT25 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT25 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT25 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT25 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT25 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT25 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30OCT25 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 465 0
30OCT25 5.25 P 0.01 0.01 0.01 0.01 0.00 31 3 1,288 0
30OCT25 5.50 P 0.05 0.05 0.03 0.04 0.00 29 1,080 4,595 +917
30OCT25 5.75 P 0.13 0.13 0.13 0.13 0.00 28 100 834 -100
30OCT25 6.00 P 0.33 0.33 0.33 0.31 +0.01 31 15 128 -15
30OCT25 6.25 P 0.00 0.00 0.00 0.54 +0.02 38 0 0 0
30OCT25 6.50 P 0.00 0.00 0.00 0.78 +0.03 44 0 0 0
30OCT25 6.75 P 0.00 0.00 0.00 1.03 +0.03 54 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 1.28 +0.03 63 0 0 0
30OCT25 7.25 P 0.00 0.00 0.00 1.53 +0.03 72 0 0 0
30OCT25 7.50 P 0.00 0.00 0.00 1.78 +0.03 80 0 0 0
30OCT25 7.75 P 0.00 0.00 0.00 2.03 +0.03 88 0 0 0
30OCT25 8.00 P 0.00 0.00 0.00 2.28 +0.03 95 0 0 0
30OCT25 8.25 P 0.00 0.00 0.00 2.53 +0.03 102 0 0 0
30OCT25 8.50 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
30OCT25 8.75 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.02 0.00 30 0 315 0
27NOV25 5.25 P 0.04 0.04 0.04 0.05 0.00 28 5 700 -5
27NOV25 5.50 P 0.12 0.12 0.12 0.11 0.00 28 15 480 0
27NOV25 5.75 P 0.00 0.00 0.00 0.23 +0.02 29 0 921 0
27NOV25 6.00 P 0.00 0.00 0.00 0.39 +0.03 31 0 313 0
27NOV25 6.25 P 0.00 0.00 0.00 0.57 0.00 29 0 30 0
27NOV25 6.50 P 0.00 0.00 0.00 0.81 +0.02 35 0 55 0
27NOV25 6.75 P 0.00 0.00 0.00 1.03 +0.02 33 0 0 0
27NOV25 7.00 P 1.32 1.32 1.32 1.28 +0.03 39 6 6 +6
27NOV25 7.25 P 0.00 0.00 0.00 1.53 +0.03 44 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.78 +0.03 49 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.04 +0.04 58 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.28 +0.03 58 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.53 +0.03 62 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.02 0.00 25 0 883 0
30DEC25 5.00 P 0.00 0.00 0.00 0.03 0.00 25 0 854 0
30DEC25 5.25 P 0.00 0.00 0.00 0.08 +0.01 26 0 1,212 0
30DEC25 5.50 P 0.14 0.14 0.14 0.16 +0.02 27 10 2,162 0
30DEC25 5.75 P 0.27 0.27 0.27 0.27 +0.02 26 5 3,053 -5
30DEC25 6.00 P 0.00 0.00 0.00 0.43 +0.03 28 0 2,083 0
30DEC25 6.25 P 0.00 0.00 0.00 0.59 -0.01 26 0 1,000 0
30DEC25 6.50 P 0.00 0.00 0.00 0.81 0.00 28 0 660 0
30DEC25 6.75 P 0.00 0.00 0.00 1.03 -0.01 27 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 1.30 +0.05 36 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.54 +0.04 38 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.79 +0.04 42 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.04 +0.04 46 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.28 +0.03 46 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.53 +0.03 50 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.78 +0.03 53 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.77 +0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.27 +0.02 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.77 +0.02 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.27 +0.02 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 25 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 25 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 25 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 5 0
29JAN26 5.25 P 0.00 0.00 0.00 0.10 +0.01 24 0 47 0
29JAN26 5.50 P 0.00 0.00 0.00 0.19 +0.02 25 0 205 0
29JAN26 5.75 P 0.00 0.00 0.00 0.31 +0.03 26 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.46 +0.02 27 0 100 0
29JAN26 6.25 P 0.00 0.00 0.00 0.64 +0.02 27 0 1 0
29JAN26 6.50 P 0.00 0.00 0.00 0.83 +0.02 27 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.05 +0.01 27 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.31 +0.06 33 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.54 +0.04 33 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.79 +0.04 37 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.05 +0.05 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.29 +0.04 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 24 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 24 0 19 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 24 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 23 0 209 0
30MAR26 5.00 P 0.07 0.07 0.07 0.08 +0.01 23 5 539 0
30MAR26 5.25 P 0.13 0.13 0.13 0.14 +0.01 23 5 652 0
30MAR26 5.50 P 0.00 0.00 0.00 0.22 -0.01 23 0 868 0
30MAR26 5.75 P 0.33 0.33 0.33 0.35 +0.02 24 2 508 +2
30MAR26 6.00 P 0.00 0.00 0.00 0.50 +0.01 25 0 75 0
30MAR26 6.25 P 0.00 0.00 0.00 0.67 +0.04 25 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.84 +0.01 24 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.08 +0.04 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.32 +0.06 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.56 +0.06 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.80 +0.05 33 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.05 +0.05 36 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.29 +0.04 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.54 +0.04 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.78 +0.03 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.03 +0.03 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 23 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 23 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 -0.01 23 0 1 0
29JUN26 4.70 P 0.06 0.06 0.06 0.08 -0.01 23 53 53 +53
29JUN26 4.80 P 0.08 0.08 0.08 0.10 0.00 23 3 190 -3
29JUN26 4.90 P 0.00 0.00 0.00 0.12 0.00 23 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 115 0
29JUN26 5.25 P 0.21 0.21 0.21 0.22 0.00 23 20 155 -20
29JUN26 5.50 P 0.00 0.00 0.00 0.32 0.00 23 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.44 0.00 23 0 522 0
29JUN26 6.00 P 0.00 0.00 0.00 0.60 +0.02 24 0 23 0
29JUN26 6.25 P 0.00 0.00 0.00 0.77 +0.02 24 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.96 +0.03 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.16 +0.04 26 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.37 +0.05 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.56 +0.02 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.83 +0.07 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.05 +0.05 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.29 +0.04 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.55 +0.05 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.79 +0.04 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.03 +0.03 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 24 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 0.00 24 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.01 24 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 0.00 24 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.01 24 0 3 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 110 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.02 25 0 148 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.02 25 0 197 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 +0.04 25 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.69 +0.04 25 0 15 0
29SEP26 6.25 P 0.00 0.00 0.00 0.86 +0.05 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.03 +0.05 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.23 +0.06 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.43 +0.07 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.64 +0.07 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.87 +0.08 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.10 +0.09 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.34 +0.09 31 0 0 0
TOTAL PUT 1,327 29,359 +830
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$ 29.72
30OCT25 17.00 C 0.00 0.00 0.00 12.74 -0.66 108 0 0 0
30OCT25 17.50 C 0.00 0.00 0.00 12.44 -0.46 190 0 0 0
30OCT25 18.00 C 0.00 0.00 0.00 11.72 -0.68 0 0 0 0
30OCT25 18.50 C 0.00 0.00 0.00 11.26 -0.64 118 0 0 0
30OCT25 19.00 C 0.00 0.00 0.00 10.74 -0.66 0 0 0 0
30OCT25 19.50 C 0.00 0.00 0.00 10.37 -0.53 143 0 0 0
30OCT25 20.00 C 0.00 0.00 0.00 9.97 -0.43 154 0 0 0
30OCT25 21.00 C 0.00 0.00 0.00 8.89 -0.51 126 0 0 0
30OCT25 22.00 C 0.00 0.00 0.00 7.92 -0.49 116 0 64 0
30OCT25 23.00 C 0.00 0.00 0.00 6.74 -0.70 0 0 225 0
30OCT25 24.00 C 0.00 0.00 0.00 5.79 -0.62 67 0 509 0
30OCT25 25.00 C 0.00 0.00 0.00 4.76 -0.83 46 0 442 0
30OCT25 26.00 C 0.00 0.00 0.00 3.82 -0.66 50 0 166 0
30OCT25 27.00 C 3.27 3.27 2.93 2.93 -0.65 50 16 405 -1
30OCT25 28.00 C 2.40 2.40 2.21 2.23 -0.47 56 17 507 -1
30OCT25 29.00 C 1.83 1.83 1.59 1.61 -0.39 57 41 1,623 +25
30OCT25 30.00 C 1.60 1.70 1.12 1.09 -0.37 56 115 918 +33
30OCT25 31.00 C 1.24 1.24 0.87 0.70 -0.28 56 27 944 +4
30OCT25 32.00 C 0.75 0.75 0.66 0.42 -0.21 55 33 827 -10
30OCT25 33.00 C 0.77 0.77 0.57 0.25 -0.14 55 32 760 -26
30OCT25 34.00 C 0.47 0.47 0.39 0.14 -0.08 55 105 2,521 +103
30OCT25 35.00 C 0.43 0.43 0.43 0.08 -0.05 56 17 270 0
30OCT25 36.00 C 0.30 0.30 0.23 0.04 -0.03 56 55 635 +15
30OCT25 37.00 C 0.31 0.31 0.31 0.02 -0.02 56 5 460 +5
30OCT25 38.00 C 0.24 0.24 0.14 0.01 -0.01 56 244 1,698 -244
30OCT25 39.00 C 0.18 0.18 0.13 0.01 0.00 61 21 69 -16
30OCT25 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 794 0
30OCT25 41.00 C 0.10 0.12 0.10 0.01 0.00 70 6 321 -3
27NOV25 19.00 C 0.00 0.00 0.00 10.91 -0.49 99 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.37 -0.53 91 0 2 0
27NOV25 20.00 C 0.00 0.00 0.00 9.97 -0.43 95 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.89 -0.52 79 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.92 -0.50 73 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.81 -0.64 55 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.90 -0.61 55 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.89 -0.74 46 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 4.30 -0.51 56 0 2 0
27NOV25 27.00 C 0.00 0.00 0.00 3.60 -0.46 55 0 95 0
27NOV25 28.00 C 3.30 3.30 2.86 2.86 -0.43 52 16 176 +15
27NOV25 29.00 C 2.82 2.82 2.45 2.38 -0.34 54 42 470 +41
27NOV25 30.00 C 2.16 2.20 2.16 1.96 -0.30 55 2 571 +1
27NOV25 31.00 C 1.98 1.98 1.82 1.60 -0.28 56 23 418 +2
27NOV25 32.00 C 1.75 1.75 1.37 1.26 -0.27 55 129 457 +48
27NOV25 33.00 C 0.00 0.00 0.00 0.98 -0.23 55 0 807 0
27NOV25 34.00 C 1.30 1.30 1.01 0.75 -0.20 55 39 193 +30
27NOV25 35.00 C 1.10 1.10 0.85 0.58 -0.15 55 102 2,267 -13
27NOV25 36.00 C 0.86 0.86 0.76 0.44 -0.12 55 25 304 +10
27NOV25 37.00 C 0.78 0.78 0.66 0.33 -0.10 55 42 2,227 +12
27NOV25 38.00 C 0.76 0.76 0.76 0.24 -0.08 55 3 40 -3
27NOV25 39.00 C 0.00 0.00 0.00 0.18 -0.06 55 0 22 0
27NOV25 40.00 C 0.00 0.00 0.00 0.13 -0.05 55 2,000 2,070 +1,984
27NOV25 41.00 C 0.54 0.54 0.54 0.10 -0.03 55 10 97 0
30DEC25 12.00 C 0.00 0.00 0.00 17.92 -0.47 140 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.23 -0.66 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 16.80 -0.60 114 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 16.23 -0.67 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 15.73 -0.67 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.23 -0.67 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 14.74 -0.66 78 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 14.44 -0.46 105 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.74 -0.66 70 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.27 -0.63 78 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.74 -0.66 63 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 12.44 -0.46 88 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.74 -0.66 56 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 11.46 -0.44 81 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 10.96 -0.44 77 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 10.54 -0.44 78 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 9.97 -0.44 71 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 8.89 -0.54 59 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 7.97 -0.50 56 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 6.81 -0.77 41 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 6.25 -0.34 53 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 5.35 -0.50 49 0 128 0
30DEC25 26.00 C 0.00 0.00 0.00 4.54 -0.46 46 0 104 0
30DEC25 27.00 C 3.91 3.91 3.91 3.91 -0.43 47 1 40 -1
30DEC25 28.00 C 0.00 0.00 0.00 3.36 -0.38 48 0 115 0
30DEC25 29.00 C 3.05 3.05 3.05 2.85 -0.33 48 15 680 +15
30DEC25 30.00 C 2.70 2.91 2.60 2.51 -0.24 50 42 395 +30
30DEC25 31.00 C 2.20 2.29 2.12 2.11 -0.27 50 12 111 -9
30DEC25 32.00 C 2.02 2.02 2.02 1.78 -0.24 51 18 917 -9
30DEC25 33.00 C 1.55 1.55 1.55 1.48 -0.19 51 4 405 -4
30DEC25 34.00 C 0.00 0.00 0.00 1.21 -0.18 50 0 148 0
30DEC25 35.00 C 1.36 1.36 1.20 0.99 -0.15 50 60 231 +48
30DEC25 36.00 C 1.28 1.28 1.28 0.81 -0.11 50 30 177 0
30DEC25 37.00 C 0.00 0.00 0.00 0.65 -0.11 50 0 70 0
30DEC25 38.00 C 0.00 0.00 0.00 0.53 -0.08 50 0 88 0
30DEC25 39.00 C 0.00 0.00 0.00 0.42 -0.07 50 0 64 0
30DEC25 40.00 C 0.00 0.00 0.00 0.34 -0.04 50 0 128 0
30DEC25 41.00 C 0.82 0.82 0.82 0.27 -0.04 50 10 92 +10
29JAN26 20.00 C 0.00 0.00 0.00 9.97 -0.46 58 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.89 -0.60 48 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.97 -0.62 46 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.27 -0.47 50 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.53 -0.41 50 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.82 -0.36 51 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.95 -0.52 46 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.47 -0.35 49 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 3.72 -0.51 46 0 45 0
29JAN26 29.00 C 0.00 0.00 0.00 3.24 -0.33 46 0 54 0
29JAN26 30.00 C 3.04 3.04 3.04 2.83 -0.32 47 15 84 +15
29JAN26 31.00 C 2.70 2.84 2.70 2.49 -0.30 48 17 60 0
29JAN26 32.00 C 0.00 0.00 0.00 2.14 -0.29 48 0 37 0
29JAN26 33.00 C 2.12 2.12 2.12 1.82 -0.25 48 25 61 +25
29JAN26 34.00 C 1.93 2.01 1.93 1.54 -0.23 48 30 60 +15
29JAN26 35.00 C 0.00 0.00 0.00 1.30 -0.19 48 0 38 0
29JAN26 36.00 C 0.00 0.00 0.00 1.08 -0.19 48 0 6 0
29JAN26 37.00 C 0.00 0.00 0.00 0.91 -0.15 47 0 48 0
29JAN26 38.00 C 0.00 0.00 0.00 0.75 -0.14 47 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 0.64 -0.10 48 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.52 -0.10 47 0 53 0
30MAR26 12.00 C 0.00 0.00 0.00 17.92 -0.47 91 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.26 -0.63 72 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.80 -0.60 73 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.23 -0.67 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.79 -0.61 66 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.23 -0.67 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.87 -0.53 65 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.44 -0.46 66 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.81 -0.59 55 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.36 -0.55 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.89 -0.53 54 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 12.44 -0.50 54 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 11.90 -0.57 49 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 11.46 -0.54 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.08 -0.47 52 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 10.54 -0.56 48 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 10.08 -0.58 47 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 9.18 -0.61 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.31 -0.66 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.48 -0.70 42 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 6.78 -0.66 43 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 6.13 -0.59 44 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 5.55 -0.35 45 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 4.98 -0.48 45 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 4.39 -0.50 44 0 65 0
30MAR26 29.00 C 0.00 0.00 0.00 3.92 -0.46 44 0 43 0
30MAR26 30.00 C 4.00 4.00 4.00 3.45 -0.39 44 1 53 0
30MAR26 31.00 C 3.58 3.58 3.58 3.15 -0.32 46 15 60 +15
30MAR26 32.00 C 0.00 0.00 0.00 2.78 -0.37 45 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 2.43 -0.37 45 0 37 0
30MAR26 34.00 C 2.41 2.41 2.41 2.14 -0.32 45 15 45 +15
30MAR26 35.00 C 0.00 0.00 0.00 1.86 -0.32 45 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 1.63 -0.22 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.42 -0.26 45 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 1.23 -0.23 45 0 93 0
30MAR26 39.00 C 0.00 0.00 0.00 1.07 -0.17 45 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.92 -0.17 45 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.81 -0.13 45 0 133 0
29JUN26 15.00 C 0.00 0.00 0.00 14.88 -0.61 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.45 -0.57 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.99 -0.56 47 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.46 -0.63 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.05 -0.59 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.58 -0.61 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.12 -0.62 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.66 -0.64 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.21 -0.66 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.78 -0.66 41 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 10.36 -0.67 41 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 9.52 -0.69 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.77 -0.68 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.06 -0.65 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.35 -0.66 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.74 -0.62 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.15 -0.57 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.61 -0.55 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.12 -0.48 42 0 14 0
29JUN26 29.00 C 0.00 0.00 0.00 4.65 -0.47 42 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 4.36 -0.32 44 0 50 0
29JUN26 31.00 C 0.00 0.00 0.00 3.96 -0.26 44 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 3.47 -0.34 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.25 -0.21 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.92 -0.21 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.68 -0.14 44 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 2.39 -0.16 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.15 -0.14 44 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 1.95 -0.12 44 0 73 0
29JUN26 39.00 C 0.00 0.00 0.00 1.75 -0.11 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.57 -0.09 44 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 1.42 -0.08 44 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 11.39 -0.85 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.94 -0.90 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.57 -0.87 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.84 -0.84 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.17 -0.78 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.51 -0.75 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.90 -0.70 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.31 -0.67 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.78 -0.61 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.24 -0.60 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.78 -0.54 41 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 5.33 -0.52 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.91 -0.38 41 0 4 0
29SEP26 31.00 C 0.00 0.00 0.00 4.53 -0.44 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.28 -0.29 43 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 3.98 -0.22 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.74 -0.14 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.32 -0.23 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.07 -0.19 43 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 2.81 -0.20 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.57 -0.18 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.37 -0.15 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 2.17 -0.15 43 0 0 0
TOTAL CALL 3,477 31,050 +2,176
30OCT25 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30OCT25 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30OCT25 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30OCT25 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT25 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30OCT25 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30OCT25 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30OCT25 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 103 0
30OCT25 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 55 0
30OCT25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 284 0
30OCT25 24.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 628 0
30OCT25 25.00 P 0.00 0.00 0.00 0.07 +0.02 55 0 529 0
30OCT25 26.00 P 0.07 0.07 0.07 0.16 +0.06 54 35 311 0
30OCT25 27.00 P 0.15 0.23 0.15 0.32 +0.10 54 21 950 +9
30OCT25 28.00 P 0.32 0.54 0.31 0.59 +0.16 54 101 530 +15
30OCT25 29.00 P 0.70 0.91 0.59 0.98 +0.24 53 123 1,655 -60
30OCT25 30.00 P 1.27 1.29 1.11 1.49 +0.32 53 5 243 +2
30OCT25 31.00 P 2.01 2.01 2.01 2.12 +0.37 51 1 480 -1
30OCT25 32.00 P 0.00 0.00 0.00 2.96 +0.45 56 0 453 0
30OCT25 33.00 P 3.68 3.68 3.68 3.67 +0.33 44 2 79 0
30OCT25 34.00 P 0.00 0.00 0.00 4.68 +0.46 54 0 16 0
30OCT25 35.00 P 0.00 0.00 0.00 5.54 +0.60 0 0 14 0
30OCT25 36.00 P 0.00 0.00 0.00 6.40 +0.49 0 0 10 0
30OCT25 37.00 P 0.00 0.00 0.00 7.35 +0.49 0 0 11 0
30OCT25 38.00 P 0.00 0.00 0.00 8.62 +0.82 74 0 10 0
30OCT25 39.00 P 0.00 0.00 0.00 9.56 +0.66 52 0 0 0
30OCT25 40.00 P 0.00 0.00 0.00 10.38 +0.48 0 0 0 0
30OCT25 41.00 P 0.00 0.00 0.00 11.53 +0.64 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 9 0
27NOV25 22.00 P 0.10 0.10 0.10 0.10 +0.02 54 15 60 +15
27NOV25 23.00 P 0.15 0.15 0.15 0.19 +0.05 54 42 137 +42
27NOV25 24.00 P 0.00 0.00 0.00 0.31 +0.07 54 0 101 0
27NOV25 25.00 P 0.31 0.37 0.31 0.48 +0.09 54 32 80 +30
27NOV25 26.00 P 0.51 0.62 0.51 0.72 +0.13 54 170 150 +12
27NOV25 27.00 P 0.78 0.80 0.78 1.02 +0.17 53 111 323 -105
27NOV25 28.00 P 1.18 1.34 1.11 1.39 +0.21 53 9 237 +2
27NOV25 29.00 P 1.42 1.80 1.42 1.84 +0.26 53 23 264 +3
27NOV25 30.00 P 1.98 2.43 1.97 2.42 +0.37 54 33 211 +2
27NOV25 31.00 P 2.60 3.08 2.60 3.10 +0.45 56 45 364 0
27NOV25 32.00 P 3.31 3.31 3.31 3.82 +0.45 57 38 165 0
27NOV25 33.00 P 0.00 0.00 0.00 4.57 +0.57 58 0 40 0
27NOV25 34.00 P 0.00 0.00 0.00 5.31 +0.53 57 0 10 0
27NOV25 35.00 P 0.00 0.00 0.00 6.24 +0.70 61 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 7.08 +0.52 61 0 10 0
27NOV25 37.00 P 0.00 0.00 0.00 8.05 +0.68 65 0 7 0
27NOV25 38.00 P 0.00 0.00 0.00 8.98 +0.58 66 0 10 0
27NOV25 39.00 P 0.00 0.00 0.00 9.78 +0.71 61 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.68 +0.36 58 0 20 0
27NOV25 41.00 P 0.00 0.00 0.00 11.96 +0.98 79 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.04 +0.02 51 0 47 0
30DEC25 19.00 P 0.07 0.11 0.07 0.05 +0.02 50 164 204 +164
30DEC25 19.50 P 0.07 0.08 0.07 0.07 +0.02 50 110 166 +87
30DEC25 20.00 P 0.08 0.08 0.08 0.10 +0.03 51 110 125 +17
30DEC25 21.00 P 0.00 0.00 0.00 0.16 +0.05 50 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.25 +0.07 50 0 295 0
30DEC25 23.00 P 0.27 0.33 0.27 0.38 +0.09 49 79 124 +60
30DEC25 24.00 P 0.33 0.37 0.33 0.56 +0.13 49 137 223 +122
30DEC25 25.00 P 0.49 0.56 0.49 0.78 +0.15 49 148 200 -100
30DEC25 26.00 P 0.97 0.97 0.97 1.07 +0.19 49 66 200 +56
30DEC25 27.00 P 1.29 1.34 1.29 1.40 +0.22 49 9 230 -8
30DEC25 28.00 P 0.00 0.00 0.00 1.81 +0.26 49 0 135 0
30DEC25 29.00 P 2.08 2.08 2.08 2.28 +0.32 48 1 721 +1
30DEC25 30.00 P 2.65 2.84 2.65 2.86 +0.42 49 2 125 +1
30DEC25 31.00 P 3.02 3.02 3.02 3.52 +0.47 51 15 975 0
30DEC25 32.00 P 0.00 0.00 0.00 4.25 +0.49 52 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 4.98 +0.62 53 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.75 +0.67 54 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.56 +0.72 54 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.41 +0.77 55 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.29 +0.59 56 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 9.20 +0.61 58 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 10.02 +0.79 56 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.08 +0.63 61 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 12.04 +0.97 63 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.16 +0.04 47 0 0 0
29JAN26 21.00 P 0.23 0.24 0.23 0.24 +0.04 47 30 30 +30
29JAN26 22.00 P 0.00 0.00 0.00 0.36 +0.06 47 0 3 0
29JAN26 23.00 P 0.00 0.00 0.00 0.52 +0.08 46 0 45 0
29JAN26 24.00 P 0.51 0.55 0.51 0.72 +0.10 46 62 124 +47
29JAN26 25.00 P 0.68 0.68 0.68 0.99 +0.14 46 30 47 +30
29JAN26 26.00 P 0.00 0.00 0.00 1.30 +0.18 46 0 1 0
29JAN26 27.00 P 0.00 0.00 0.00 1.66 +0.21 46 0 15 0
29JAN26 28.00 P 0.00 0.00 0.00 2.07 +0.23 46 0 45 0
29JAN26 29.00 P 0.00 0.00 0.00 2.60 +0.33 47 0 33 0
29JAN26 30.00 P 3.20 3.20 3.20 3.18 +0.43 47 15 51 +15
29JAN26 31.00 P 3.62 3.83 3.62 3.83 +0.46 48 57 80 +53
29JAN26 32.00 P 4.11 4.11 4.11 4.53 +0.47 49 15 111 0
29JAN26 33.00 P 0.00 0.00 0.00 5.24 +0.44 50 0 30 0
29JAN26 34.00 P 0.00 0.00 0.00 5.99 +0.62 50 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.71 +0.61 49 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.60 +0.72 51 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.34 +0.64 50 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.34 +0.75 53 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.17 +0.78 53 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.11 +0.66 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.07 +0.02 46 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.17 +0.02 45 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.21 +0.03 45 0 34 0
30MAR26 19.50 P 0.00 0.00 0.00 0.25 +0.03 44 0 30 0
30MAR26 20.00 P 0.00 0.00 0.00 0.30 +0.03 44 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.43 +0.02 44 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.60 +0.04 44 0 205 0
30MAR26 23.00 P 0.00 0.00 0.00 0.80 +0.03 44 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 1.06 +0.08 44 0 130 0
30MAR26 25.00 P 0.00 0.00 0.00 1.36 +0.12 44 0 41 0
30MAR26 26.00 P 0.00 0.00 0.00 1.69 +0.12 44 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 2.09 +0.15 44 0 7 0
30MAR26 28.00 P 0.00 0.00 0.00 2.57 +0.23 44 0 17 0
30MAR26 29.00 P 0.00 0.00 0.00 3.05 +0.24 44 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 3.67 +0.38 45 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.30 +0.36 45 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 4.96 +0.41 46 0 6 0
30MAR26 33.00 P 0.00 0.00 0.00 5.67 +0.36 46 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 6.42 +0.55 47 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.18 +0.58 47 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.89 +0.56 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.80 +0.68 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.65 +0.74 49 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.51 +0.77 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.34 +0.75 49 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.26 +0.81 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 +0.03 44 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 +0.03 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 +0.04 44 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.18 +0.05 44 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.21 +0.05 44 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.04 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.30 +0.06 43 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.36 +0.07 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.42 +0.07 43 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.50 +0.09 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.57 +0.08 43 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 0.76 +0.11 43 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.98 +0.12 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.29 +0.19 44 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 1.55 +0.21 43 0 106 0
29JUN26 25.00 P 0.00 0.00 0.00 1.89 +0.18 43 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 2.27 +0.28 43 0 60 0
29JUN26 27.00 P 0.00 0.00 0.00 2.68 +0.21 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.15 +0.25 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.64 +0.32 42 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 4.31 +0.40 44 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.89 +0.38 44 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 5.56 +0.37 44 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.31 +0.60 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.01 +0.64 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.78 +0.73 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.55 +0.77 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.33 +0.81 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.15 +0.85 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.98 +0.88 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.84 +0.93 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.72 +0.97 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.63 +0.07 42 0 0 0
29SEP26 19.50 P 0.60 0.60 0.60 0.72 +0.08 42 2 62 +2
29SEP26 20.00 P 0.00 0.00 0.00 0.82 +0.09 42 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 1.03 +0.09 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.30 +0.12 42 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.59 +0.13 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.93 +0.15 42 0 21 0
29SEP26 25.00 P 0.00 0.00 0.00 2.28 +0.15 42 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.70 +0.18 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.14 +0.19 42 0 40 0
29SEP26 28.00 P 0.00 0.00 0.00 3.69 +0.29 42 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 4.25 +0.34 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.82 +0.32 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.52 +0.52 44 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 6.15 +0.56 44 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 6.83 +0.62 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.52 +0.65 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.23 +0.69 45 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.98 +0.74 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.75 +0.77 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.53 +0.81 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.35 +0.85 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.18 +0.88 46 0 0 0
TOTAL PUT 1,858 17,567 +543
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$ 9.28
30OCT25 2.50 C 0.00 0.00 0.00 6.81 -0.18 350 0 0 0
30OCT25 2.60 C 0.00 0.00 0.00 6.71 -0.18 339 0 0 0
30OCT25 2.70 C 0.00 0.00 0.00 6.60 -0.19 307 0 0 0
30OCT25 2.80 C 0.00 0.00 0.00 6.51 -0.18 320 0 0 0
30OCT25 2.90 C 0.00 0.00 0.00 6.41 -0.18 311 0 0 0
30OCT25 3.00 C 0.00 0.00 0.00 6.31 -0.18 302 0 0 0
30OCT25 3.10 C 0.00 0.00 0.00 6.20 -0.19 273 0 0 0
30OCT25 3.20 C 0.00 0.00 0.00 6.09 -0.20 233 0 0 0
30OCT25 3.30 C 0.00 0.00 0.00 6.01 -0.18 278 0 0 0
30OCT25 3.40 C 0.00 0.00 0.00 5.91 -0.18 270 0 0 0
30OCT25 3.50 C 0.00 0.00 0.00 5.81 -0.18 263 0 0 0
30OCT25 3.60 C 0.00 0.00 0.00 5.72 -0.17 270 0 1 0
30OCT25 3.70 C 0.00 0.00 0.00 5.61 -0.19 248 0 150 0
30OCT25 3.80 C 0.00 0.00 0.00 5.51 -0.19 241 0 0 0
30OCT25 3.90 C 0.00 0.00 0.00 5.43 -0.17 260 0 0 0
30OCT25 4.00 C 0.00 0.00 0.00 5.31 -0.19 228 0 10 0
30OCT25 4.10 C 0.00 0.00 0.00 5.21 -0.19 222 0 10 0
30OCT25 4.20 C 0.00 0.00 0.00 5.09 -0.21 171 0 0 0
30OCT25 4.30 C 0.00 0.00 0.00 5.00 -0.20 194 0 0 0
30OCT25 4.40 C 0.00 0.00 0.00 4.91 -0.19 204 0 0 0
30OCT25 4.50 C 0.00 0.00 0.00 4.81 -0.19 198 0 15 0
30OCT25 4.60 C 0.00 0.00 0.00 4.69 -0.20 151 0 240 0
30OCT25 4.70 C 0.00 0.00 0.00 4.61 -0.19 187 0 165 0
30OCT25 4.80 C 0.00 0.00 0.00 4.51 -0.19 182 0 145 0
30OCT25 4.90 C 0.00 0.00 0.00 4.41 -0.19 177 0 45 0
30OCT25 5.00 C 0.00 0.00 0.00 4.29 -0.20 132 0 0 0
30OCT25 5.25 C 0.00 0.00 0.00 4.05 -0.19 146 0 0 0
30OCT25 5.50 C 0.00 0.00 0.00 3.81 -0.19 147 0 60 0
30OCT25 5.75 C 0.00 0.00 0.00 3.59 -0.15 160 0 0 0
30OCT25 6.00 C 0.00 0.00 0.00 3.31 -0.19 125 0 2 0
30OCT25 6.25 C 0.00 0.00 0.00 3.05 -0.20 104 0 0 0
30OCT25 6.50 C 0.00 0.00 0.00 2.84 -0.16 125 0 10 0
30OCT25 6.75 C 0.00 0.00 0.00 2.59 -0.16 114 0 35 0
30OCT25 7.00 C 0.00 0.00 0.00 2.30 -0.19 76 0 0 0
30OCT25 7.25 C 0.00 0.00 0.00 2.06 -0.18 76 0 0 0
30OCT25 7.50 C 0.00 0.00 0.00 1.79 -0.21 41 0 30 0
30OCT25 7.75 C 0.00 0.00 0.00 1.56 -0.18 58 0 0 0
30OCT25 8.00 C 0.00 0.00 0.00 1.33 -0.17 59 0 0 0
30OCT25 8.25 C 0.00 0.00 0.00 1.04 -0.22 0 0 8 0
30OCT25 8.50 C 0.00 0.00 0.00 0.82 -0.18 36 0 0 0
30OCT25 8.75 C 0.00 0.00 0.00 0.57 -0.19 27 0 136 0
30OCT25 9.00 C 0.44 0.44 0.44 0.36 -0.17 25 2 359 +2
30OCT25 9.25 C 0.00 0.00 0.00 0.21 -0.13 27 0 1,828 0
30OCT25 9.50 C 0.00 0.00 0.00 0.10 -0.10 26 0 628 0
30OCT25 9.75 C 0.00 0.00 0.00 0.04 -0.07 25 0 378 0
30OCT25 10.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 892 0
30OCT25 10.50 C 0.01 0.01 0.01 0.01 0.00 36 45 184 0
30OCT25 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 95 0
30OCT25 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT25 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT25 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT25 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT25 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT25 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 5.51 -0.20 126 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 5.43 -0.18 140 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 5.31 -0.20 118 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 5.21 -0.20 114 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 5.10 -0.21 93 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 5.00 -0.21 89 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 4.91 -0.20 104 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 4.81 -0.20 101 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 4.70 -0.21 78 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.61 -0.20 94 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.51 -0.20 91 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.41 -0.20 88 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.30 -0.21 57 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 4.05 -0.21 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.81 -0.20 71 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.61 -0.15 92 0 60 0
27NOV25 6.00 C 0.00 0.00 0.00 3.36 -0.15 85 0 1 0
27NOV25 6.25 C 0.00 0.00 0.00 3.05 -0.22 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.84 -0.18 64 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.59 -0.18 58 0 30 0
27NOV25 7.00 C 0.00 0.00 0.00 2.31 -0.21 35 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.06 -0.21 29 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.81 -0.21 22 0 73 0
27NOV25 7.75 C 0.00 0.00 0.00 1.56 -0.21 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.33 -0.20 28 0 20 0
27NOV25 8.25 C 0.00 0.00 0.00 1.09 -0.20 25 0 25 0
27NOV25 8.50 C 0.00 0.00 0.00 0.89 -0.17 28 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.69 -0.15 27 0 22 0
27NOV25 9.00 C 0.57 0.57 0.57 0.51 -0.15 26 15 326 0
27NOV25 9.25 C 0.00 0.00 0.00 0.36 -0.12 26 0 1,637 0
27NOV25 9.50 C 0.00 0.00 0.00 0.25 -0.10 26 0 689 0
27NOV25 9.75 C 0.00 0.00 0.00 0.16 -0.09 26 0 110 0
27NOV25 10.00 C 0.00 0.00 0.00 0.10 -0.07 26 0 292 0
27NOV25 10.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 320 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 7.19 -0.22 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 7.10 -0.21 126 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 7.00 -0.21 120 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.90 -0.21 113 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.81 -0.20 131 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.71 -0.20 126 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.60 -0.21 91 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.51 -0.20 117 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.44 -0.16 140 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.31 -0.20 108 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.20 -0.21 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.10 -0.21 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 6.01 -0.20 96 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.91 -0.20 92 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.84 -0.18 116 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.74 -0.17 113 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.61 -0.21 80 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.55 -0.16 111 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.43 -0.19 97 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.35 -0.16 105 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.21 -0.21 61 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.11 -0.21 49 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 5.07 -0.14 104 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.97 -0.14 101 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.87 -0.14 98 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.71 -0.21 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.65 -0.17 85 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.51 -0.21 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.45 -0.18 80 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.36 -0.17 81 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 4.07 -0.21 49 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.85 -0.17 65 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.63 -0.14 69 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.36 -0.16 58 0 908 0
30DEC25 6.25 C 0.00 0.00 0.00 3.07 -0.22 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.84 -0.20 41 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.59 -0.20 36 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.33 -0.21 19 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.15 -0.15 42 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.85 -0.20 27 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.61 -0.21 26 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.39 -0.18 27 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.18 -0.17 27 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.98 -0.16 27 0 7 0
30DEC25 8.75 C 0.00 0.00 0.00 0.80 -0.14 27 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.64 -0.12 27 0 63 0
30DEC25 9.25 C 0.62 0.62 0.52 0.52 -0.10 28 31 3,740 +1
30DEC25 9.50 C 0.00 0.00 0.00 0.40 -0.08 28 0 2,170 0
30DEC25 9.75 C 0.29 0.29 0.29 0.30 -0.05 27 15 761 0
30DEC25 10.00 C 0.00 0.00 0.00 0.22 -0.05 27 0 487 0
30DEC25 10.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.60 -0.21 25 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.35 -0.21 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.15 -0.17 33 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.87 -0.21 23 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.64 -0.20 23 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.43 -0.18 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.20 -0.19 23 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.00 -0.18 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.83 -0.15 23 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.67 -0.14 23 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.54 -0.11 24 0 520 0
29JAN26 9.50 C 0.00 0.00 0.00 0.41 -0.11 23 0 452 0
29JAN26 9.75 C 0.00 0.00 0.00 0.32 -0.09 24 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.24 -0.08 23 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.13 -0.05 24 0 3 0
29JAN26 11.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.82 -0.21 65 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.72 -0.21 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.62 -0.21 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.52 -0.21 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.44 -0.20 80 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.33 -0.21 64 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.23 -0.21 57 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.13 -0.21 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.03 -0.21 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.93 -0.21 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.84 -0.21 59 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.74 -0.21 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.64 -0.21 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.55 -0.20 60 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.44 -0.21 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.37 -0.18 66 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.24 -0.21 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.15 -0.21 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.07 -0.19 59 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.97 -0.19 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.87 -0.19 54 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.75 -0.21 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.65 -0.21 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.56 -0.21 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.46 -0.21 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.41 -0.16 57 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.14 -0.18 47 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.90 -0.18 45 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.63 -0.20 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.37 -0.22 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.18 -0.16 39 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.88 -0.21 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.64 -0.21 21 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.39 -0.21 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.18 -0.18 25 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.94 -0.18 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.69 -0.20 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.47 -0.19 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.26 -0.18 20 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.06 -0.18 19 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.88 -0.17 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.72 -0.15 19 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.58 -0.14 19 0 9 0
30MAR26 9.50 C 0.00 0.00 0.00 0.46 -0.12 19 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.37 -0.09 20 0 4 0
30MAR26 10.00 C 0.00 0.00 0.00 0.28 -0.08 20 0 110 0
30MAR26 10.50 C 0.00 0.00 0.00 0.16 -0.06 20 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.84 -0.21 54 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.74 -0.21 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.64 -0.21 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.55 -0.21 57 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.45 -0.21 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.35 -0.21 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.25 -0.21 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.16 -0.21 52 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.06 -0.21 47 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.96 -0.21 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.86 -0.21 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.77 -0.19 47 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.67 -0.19 43 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.57 -0.21 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.47 -0.21 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.37 -0.21 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.28 -0.21 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.18 -0.21 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.08 -0.19 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.98 -0.21 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.89 -0.21 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.79 -0.21 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.69 -0.21 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.59 -0.21 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.50 -0.21 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.41 -0.20 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.15 -0.21 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.91 -0.17 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.67 -0.21 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.42 -0.17 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.18 -0.21 20 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.93 -0.21 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.69 -0.21 14 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.45 -0.21 16 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.21 -0.21 16 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.03 -0.15 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.77 -0.18 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.52 -0.20 15 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.31 -0.20 16 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 1.11 -0.19 15 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.93 -0.18 16 0 0 0
29JUN26 9.00 C 0.66 0.77 0.66 0.78 -0.13 16 20 214 +10
29JUN26 9.25 C 0.00 0.00 0.00 0.62 -0.14 16 0 1,235 0
29JUN26 9.50 C 0.49 0.49 0.49 0.49 -0.13 15 10 1,080 +10
29JUN26 9.75 C 0.00 0.00 0.00 0.40 -0.12 16 0 111 0
29JUN26 10.00 C 0.00 0.00 0.00 0.30 -0.12 16 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 -0.09 15 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.06 15 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.03 16 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.02 15 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.97 -0.21 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.77 -0.14 23 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.49 -0.21 15 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.26 -0.21 16 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 -0.17 19 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.81 -0.21 16 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.60 -0.20 16 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.40 -0.19 16 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.21 -0.19 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.03 -0.19 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.88 -0.17 16 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.73 -0.17 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.61 -0.15 16 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.50 -0.14 16 0 239 0
29SEP26 10.00 C 0.00 0.00 0.00 0.41 -0.12 16 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 -0.09 16 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 -0.07 16 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.05 15 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.04 15 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 138 23,655 +23
30OCT25 2.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30OCT25 2.60 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30OCT25 2.70 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30OCT25 2.80 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30OCT25 2.90 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30OCT25 3.00 P 0.00 0.00 0.00 0.01 0.00 263 0 50 0
30OCT25 3.10 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30OCT25 3.20 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30OCT25 3.30 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30OCT25 3.40 P 0.00 0.00 0.00 0.01 0.00 236 0 2 0
30OCT25 3.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30OCT25 3.60 P 0.00 0.00 0.00 0.01 0.00 223 0 11 0
30OCT25 3.70 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30OCT25 3.80 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30OCT25 3.90 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30OCT25 4.00 P 0.00 0.00 0.00 0.01 0.00 200 0 5 0
30OCT25 4.10 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30OCT25 4.20 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30OCT25 4.30 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30OCT25 4.40 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30OCT25 4.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30OCT25 4.60 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 160 0 109 0
30OCT25 4.90 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
30OCT25 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30OCT25 5.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30OCT25 5.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30OCT25 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30OCT25 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30OCT25 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT25 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30OCT25 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT25 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 26 0
30OCT25 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30OCT25 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30OCT25 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30OCT25 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 124 0
30OCT25 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,409 0
30OCT25 8.75 P 0.00 0.00 0.00 0.02 +0.01 24 0 303 0
30OCT25 9.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 1,014 0
30OCT25 9.25 P 0.00 0.00 0.00 0.15 +0.06 24 0 147 0
30OCT25 9.50 P 0.00 0.00 0.00 0.31 +0.11 26 0 96 0
30OCT25 9.75 P 0.00 0.00 0.00 0.50 +0.14 25 0 57 0
30OCT25 10.00 P 0.00 0.00 0.00 0.73 +0.19 27 0 23 0
30OCT25 10.50 P 0.00 0.00 0.00 1.22 +0.21 0 0 60 -80
30OCT25 11.00 P 0.00 0.00 0.00 1.72 +0.21 0 0 0 0
30OCT25 11.50 P 0.00 0.00 0.00 2.22 +0.21 0 0 0 0
30OCT25 12.00 P 0.00 0.00 0.00 2.72 +0.19 0 0 0 0
30OCT25 12.50 P 0.00 0.00 0.00 3.22 +0.19 0 0 0 0
30OCT25 13.00 P 0.00 0.00 0.00 3.72 +0.19 0 0 0 0
30OCT25 13.50 P 0.00 0.00 0.00 4.22 +0.21 0 0 0 0
30OCT25 14.00 P 0.00 0.00 0.00 4.72 +0.21 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 104 0 25 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 110 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 136 0
27NOV25 8.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 136 0
27NOV25 8.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 20 0
27NOV25 8.75 P 0.00 0.00 0.00 0.10 +0.03 24 0 98 0
27NOV25 9.00 P 0.00 0.00 0.00 0.18 +0.05 25 0 220 0
27NOV25 9.25 P 0.00 0.00 0.00 0.28 +0.07 25 0 27 0
27NOV25 9.50 P 0.00 0.00 0.00 0.43 +0.10 26 0 21 0
27NOV25 9.75 P 0.53 0.53 0.53 0.60 +0.12 26 16 316 +16
27NOV25 10.00 P 0.00 0.00 0.00 0.79 +0.14 26 0 252 0
27NOV25 10.50 P 0.00 0.00 0.00 1.23 +0.18 25 0 250 0
27NOV25 11.00 P 0.00 0.00 0.00 1.72 +0.21 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.22 +0.21 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.72 +0.19 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.22 +0.19 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.72 +0.19 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.22 +0.21 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.72 +0.21 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.08 +0.04 26 0 15 0
30DEC25 8.50 P 0.00 0.00 0.00 0.14 +0.06 27 0 52 0
30DEC25 8.75 P 0.00 0.00 0.00 0.20 +0.07 26 0 163 0
30DEC25 9.00 P 0.00 0.00 0.00 0.29 +0.09 26 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.40 +0.11 26 0 33 0
30DEC25 9.50 P 0.00 0.00 0.00 0.55 +0.15 27 0 10 0
30DEC25 9.75 P 0.00 0.00 0.00 0.70 +0.15 27 0 270 0
30DEC25 10.00 P 0.00 0.00 0.00 0.88 +0.17 27 0 80 0
30DEC25 10.50 P 0.00 0.00 0.00 1.28 +0.19 27 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.73 +0.20 26 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.22 +0.21 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.72 +0.19 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.22 +0.19 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.72 +0.19 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.22 +0.21 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.72 +0.21 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.14 +0.04 23 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.21 +0.06 23 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.29 +0.07 23 0 34 0
29JAN26 9.25 P 0.34 0.34 0.34 0.40 +0.09 23 2 2 +2
29JAN26 9.50 P 0.00 0.00 0.00 0.55 +0.12 23 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 0.70 +0.13 23 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 0.88 +0.15 23 0 30 0
29JAN26 10.50 P 0.00 0.00 0.00 1.28 +0.18 24 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 1.73 +0.20 23 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.22 +0.21 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.72 +0.19 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.22 +0.19 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.72 +0.19 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.22 +0.21 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.72 +0.21 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.15 +0.03 19 0 20 0
30MAR26 8.75 P 0.00 0.00 0.00 0.21 +0.04 19 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.30 +0.05 19 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.41 +0.07 19 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.55 +0.10 19 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.70 +0.11 19 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.88 +0.14 20 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.28 +0.17 20 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.73 +0.20 20 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.22 +0.21 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.72 +0.19 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.22 +0.19 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.72 +0.19 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.22 +0.21 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.72 +0.21 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 +0.01 15 0 255 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 +0.03 16 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.21 +0.03 16 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.30 +0.05 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.41 +0.07 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.55 +0.10 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.70 +0.11 16 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.88 +0.14 17 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.28 +0.17 18 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.73 +0.20 18 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.22 +0.21 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.72 +0.19 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.22 +0.19 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.72 +0.19 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.22 +0.21 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.72 +0.21 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 0.00 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 +0.01 15 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 +0.02 15 0 36 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 +0.02 15 0 45 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 +0.03 15 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 +0.04 15 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.56 +0.05 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 +0.08 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 +0.10 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.28 +0.15 16 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.73 +0.19 17 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.22 +0.21 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.72 +0.19 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.22 +0.19 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.72 +0.19 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.22 +0.21 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.72 +0.21 0 0 0 0
TOTAL PUT 18 8,814 -62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS EVG - EVERGRANDE CLOSING PRICE HK$ 0.00
30DEC25 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.06 0.00 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.07 0.00 88 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.02 0.00 75 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.05 0.00 81 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
30DEC25 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
30DEC25 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
30DEC25 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30DEC25 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
30MAR26 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.44 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$ 3.33
30OCT25 2.00 C 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
30OCT25 2.10 C 0.00 0.00 0.00 1.23 -0.10 0 0 0 0
30OCT25 2.20 C 0.00 0.00 0.00 1.13 -0.10 0 0 0 0
30OCT25 2.30 C 0.00 0.00 0.00 1.03 -0.10 0 0 0 0
30OCT25 2.40 C 0.00 0.00 0.00 0.93 -0.10 0 0 0 0
30OCT25 2.50 C 0.00 0.00 0.00 0.83 -0.10 0 0 0 0
30OCT25 2.60 C 0.00 0.00 0.00 0.73 -0.10 0 0 0 0
30OCT25 2.70 C 0.00 0.00 0.00 0.63 -0.10 0 0 0 0
30OCT25 2.80 C 0.00 0.00 0.00 0.54 -0.10 55 0 0 0
30OCT25 2.90 C 0.00 0.00 0.00 0.44 -0.10 46 0 60 0
30OCT25 3.00 C 0.00 0.00 0.00 0.34 -0.11 36 0 173 0
30OCT25 3.10 C 0.00 0.00 0.00 0.26 -0.10 42 0 146 0
30OCT25 3.20 C 0.00 0.00 0.00 0.19 -0.09 44 0 54 0
30OCT25 3.30 C 0.00 0.00 0.00 0.13 -0.08 44 0 29 0
30OCT25 3.40 C 0.00 0.00 0.00 0.09 -0.07 47 0 65 0
30OCT25 3.50 C 0.06 0.06 0.06 0.06 -0.05 49 42 116 -2
30OCT25 3.60 C 0.05 0.05 0.05 0.04 -0.04 50 2 108 0
30OCT25 3.70 C 0.00 0.00 0.00 0.02 -0.03 48 0 157 0
30OCT25 3.80 C 0.04 0.04 0.03 0.01 -0.02 47 65 102 0
30OCT25 3.90 C 0.00 0.00 0.00 0.01 -0.01 54 0 155 0
30OCT25 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30OCT25 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30OCT25 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30OCT25 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 400 0
30OCT25 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 151 0
30OCT25 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30OCT25 4.60 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 1.14 -0.10 52 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.04 -0.10 45 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.94 -0.10 37 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.84 -0.10 28 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.75 -0.10 45 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.64 -0.11 0 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.55 -0.11 33 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.47 -0.11 39 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.39 -0.10 39 0 119 0
27NOV25 3.10 C 0.00 0.00 0.00 0.32 -0.10 40 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.26 -0.09 41 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.21 -0.07 42 0 60 0
27NOV25 3.40 C 0.00 0.00 0.00 0.17 -0.07 43 0 3 0
27NOV25 3.50 C 0.00 0.00 0.00 0.14 -0.06 45 0 4 0
27NOV25 3.60 C 0.00 0.00 0.00 0.11 -0.05 46 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.08 -0.04 45 0 51 0
27NOV25 3.80 C 0.00 0.00 0.00 0.06 -0.04 45 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 -0.02 40 0 6 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 -0.01 43 0 3 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
27NOV25 4.60 C 0.03 0.03 0.03 0.01 0.00 53 3 21 +3
30DEC25 1.85 C 0.00 0.00 0.00 1.49 -0.10 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.44 -0.10 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.39 -0.10 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.34 -0.11 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.24 -0.11 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.14 -0.11 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.04 -0.11 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.94 -0.12 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.85 -0.11 30 0 6 0
30DEC25 2.60 C 0.00 0.00 0.00 0.76 -0.11 35 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.67 -0.11 36 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.62 -0.08 46 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.54 -0.08 45 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.47 -0.07 45 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.39 -0.08 42 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.33 -0.07 42 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.28 -0.06 42 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.23 -0.07 41 0 113 0
30DEC25 3.50 C 0.00 0.00 0.00 0.20 -0.06 43 0 240 0
30DEC25 3.60 C 0.00 0.00 0.00 0.17 -0.05 44 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.14 -0.05 44 0 2 0
30DEC25 3.80 C 0.00 0.00 0.00 0.12 -0.04 45 0 8 0
30DEC25 3.90 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 50 0
30DEC25 4.10 C 0.00 0.00 0.00 0.06 -0.03 44 0 60 0
30DEC25 4.20 C 0.00 0.00 0.00 0.05 -0.02 44 0 90 0
30DEC25 4.30 C 0.00 0.00 0.00 0.04 -0.01 44 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 -0.01 39 0 250 0
29JAN26 2.20 C 0.00 0.00 0.00 1.14 -0.12 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.05 -0.11 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.95 -0.12 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.86 -0.12 29 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.78 -0.11 36 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.70 -0.11 38 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.62 -0.11 38 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.55 -0.10 39 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.49 -0.09 40 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.43 -0.09 41 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.39 -0.07 43 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.33 -0.07 42 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.28 -0.07 41 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.24 -0.07 41 0 70 0
29JAN26 3.60 C 0.00 0.00 0.00 0.21 -0.06 42 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.19 -0.05 44 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.14 -0.03 44 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.08 -0.02 43 0 101 0
29JAN26 4.30 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.51 -0.10 34 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.47 -0.09 46 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.40 -0.12 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.36 -0.11 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.17 -0.11 32 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.08 -0.11 35 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.99 -0.11 35 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.91 -0.11 37 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.83 -0.11 38 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 0.75 -0.11 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.69 -0.10 40 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.62 -0.10 39 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.56 -0.09 40 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.51 -0.08 41 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.47 -0.06 43 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.41 -0.07 41 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.37 -0.06 42 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.33 -0.05 42 0 1 0
30MAR26 3.60 C 0.00 0.00 0.00 0.29 -0.05 42 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.26 -0.05 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.23 -0.05 42 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.14 -0.03 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.13 -0.02 44 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.52 -0.11 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.48 -0.11 37 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.43 -0.11 34 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.39 -0.10 38 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.30 -0.11 39 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.21 -0.11 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.13 -0.10 39 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.05 -0.10 40 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.97 -0.10 39 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.89 -0.11 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.82 -0.11 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.76 -0.10 40 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.70 -0.09 40 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.64 -0.09 40 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.59 -0.09 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.54 -0.08 41 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.50 -0.07 41 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.45 -0.07 41 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.41 -0.07 41 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.38 -0.06 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.35 -0.05 42 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 -0.05 42 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 -0.04 42 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 -0.04 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.22 -0.03 42 0 11 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.23 -0.11 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.17 -0.09 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 -0.11 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.01 -0.11 39 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.95 -0.10 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.87 -0.11 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.81 -0.11 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.75 -0.11 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.70 -0.10 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.65 -0.10 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.61 -0.09 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.56 -0.09 40 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.52 -0.08 40 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.49 -0.07 41 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.45 -0.07 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.41 -0.08 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.38 -0.07 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 -0.07 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 -0.05 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 -0.05 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 -0.05 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.25 -0.04 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.04 42 0 10 0
TOTAL CALL 112 3,657 +1
30OCT25 2.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30OCT25 2.10 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30OCT25 2.20 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30OCT25 2.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30OCT25 2.40 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30OCT25 2.50 P 0.00 0.00 0.00 0.01 0.00 91 0 53 0
30OCT25 2.60 P 0.00 0.00 0.00 0.01 0.00 81 0 28 0
30OCT25 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 44 0
30OCT25 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 131 0
30OCT25 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 133 0
30OCT25 3.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 204 0
30OCT25 3.10 P 0.02 0.03 0.02 0.03 +0.01 45 2 158 +2
30OCT25 3.20 P 0.04 0.05 0.04 0.06 +0.02 46 4 256 +4
30OCT25 3.30 P 0.10 0.10 0.10 0.11 +0.04 50 10 105 -10
30OCT25 3.40 P 0.14 0.14 0.14 0.16 +0.05 49 15 119 -6
30OCT25 3.50 P 0.00 0.00 0.00 0.23 +0.06 50 0 158 0
30OCT25 3.60 P 0.00 0.00 0.00 0.31 +0.07 52 0 25 0
30OCT25 3.70 P 0.00 0.00 0.00 0.40 +0.09 57 0 0 0
30OCT25 3.80 P 0.00 0.00 0.00 0.49 +0.10 59 0 0 0
30OCT25 3.90 P 0.00 0.00 0.00 0.59 +0.11 67 0 0 0
30OCT25 4.00 P 0.00 0.00 0.00 0.69 +0.11 74 0 0 0
30OCT25 4.10 P 0.00 0.00 0.00 0.79 +0.12 81 0 0 0
30OCT25 4.20 P 0.00 0.00 0.00 0.89 +0.12 88 0 0 0
30OCT25 4.30 P 0.00 0.00 0.00 0.99 +0.12 95 0 0 0
30OCT25 4.40 P 0.00 0.00 0.00 1.09 +0.12 101 0 0 0
30OCT25 4.50 P 0.00 0.00 0.00 1.19 +0.12 107 0 0 0
30OCT25 4.60 P 0.00 0.00 0.00 1.29 +0.12 112 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
27NOV25 2.80 P 0.00 0.00 0.00 0.02 0.00 41 0 60 0
27NOV25 2.90 P 0.02 0.03 0.02 0.04 +0.01 43 6 75 +6
27NOV25 3.00 P 0.06 0.06 0.06 0.06 +0.01 43 3 39 +3
27NOV25 3.10 P 0.00 0.00 0.00 0.09 +0.02 43 0 157 0
27NOV25 3.20 P 0.00 0.00 0.00 0.13 +0.03 44 0 3 0
27NOV25 3.30 P 0.14 0.17 0.14 0.18 +0.04 45 26 25 +24
27NOV25 3.40 P 0.00 0.00 0.00 0.24 +0.05 46 0 54 0
27NOV25 3.50 P 0.00 0.00 0.00 0.30 +0.06 46 0 11 0
27NOV25 3.60 P 0.00 0.00 0.00 0.37 +0.06 46 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.45 +0.07 48 0 7 0
27NOV25 3.80 P 0.00 0.00 0.00 0.53 +0.08 48 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.62 +0.09 51 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.71 +0.10 52 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.80 +0.10 53 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.90 +0.11 57 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 1.00 +0.12 61 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 1.10 +0.12 65 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 1.19 +0.12 64 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.29 +0.12 67 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.03 +0.01 45 0 15 0
30DEC25 2.70 P 0.02 0.03 0.02 0.04 +0.01 43 6 52 +6
30DEC25 2.80 P 0.03 0.03 0.03 0.05 +0.01 41 3 29 +3
30DEC25 2.90 P 0.00 0.00 0.00 0.08 +0.02 43 0 2 0
30DEC25 3.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 37 0
30DEC25 3.10 P 0.00 0.00 0.00 0.14 +0.02 42 0 14 0
30DEC25 3.20 P 0.00 0.00 0.00 0.18 +0.03 42 0 1 0
30DEC25 3.30 P 0.00 0.00 0.00 0.23 +0.04 42 0 50 0
30DEC25 3.40 P 0.00 0.00 0.00 0.30 +0.06 45 0 30 0
30DEC25 3.50 P 0.00 0.00 0.00 0.36 +0.06 45 0 30 0
30DEC25 3.60 P 0.00 0.00 0.00 0.43 +0.07 46 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.50 +0.07 46 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.58 +0.08 47 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.66 +0.09 48 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.74 +0.09 47 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.83 +0.10 49 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.92 +0.10 50 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.02 +0.12 53 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.11 +0.12 53 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.21 +0.12 56 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.31 +0.13 59 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.04 0.00 41 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 3 0
29JAN26 3.10 P 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.28 +0.04 43 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.34 +0.05 44 0 140 0
29JAN26 3.50 P 0.00 0.00 0.00 0.40 +0.06 44 0 70 0
29JAN26 3.60 P 0.00 0.00 0.00 0.47 +0.07 45 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.54 +0.07 46 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.61 +0.08 45 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.69 +0.08 46 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.77 +0.09 46 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.86 +0.10 48 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.94 +0.10 47 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.04 +0.11 50 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.13 +0.12 51 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.05 +0.01 43 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.10 +0.01 41 0 2 0
30MAR26 2.80 P 0.00 0.00 0.00 0.13 +0.02 42 0 3 0
30MAR26 2.90 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.20 +0.03 42 0 29 0
30MAR26 3.10 P 0.00 0.00 0.00 0.24 +0.03 42 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.33 +0.04 41 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.40 +0.05 43 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.46 +0.05 43 0 49 0
30MAR26 3.60 P 0.00 0.00 0.00 0.52 +0.06 43 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.59 +0.06 43 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.67 +0.08 45 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.74 +0.08 44 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.82 +0.09 45 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.90 +0.09 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.98 +0.09 45 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.06 +0.09 45 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.16 +0.11 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.24 +0.11 46 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.33 +0.11 47 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.07 +0.01 42 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.12 +0.02 43 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.14 +0.02 42 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.21 +0.03 43 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.25 +0.03 43 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.29 +0.04 43 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.32 +0.02 41 0 5 0
29JUN26 3.20 P 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.42 +0.03 41 0 2 0
29JUN26 3.40 P 0.00 0.00 0.00 0.49 +0.05 43 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.55 +0.05 43 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.61 +0.06 43 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.68 +0.06 43 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.75 +0.07 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.82 +0.07 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.90 +0.08 44 0 8 0
29JUN26 4.10 P 0.00 0.00 0.00 0.97 +0.08 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.05 +0.09 44 0 7 0
29JUN26 4.30 P 0.00 0.00 0.00 1.13 +0.09 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.21 +0.09 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.29 +0.09 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.38 +0.10 45 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.30 +0.03 42 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.34 +0.02 42 0 65 0
29SEP26 3.10 P 0.00 0.00 0.00 0.39 +0.03 42 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.45 +0.04 43 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 +0.04 43 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.56 +0.05 43 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.62 +0.05 43 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 +0.06 43 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 +0.07 43 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.82 +0.07 44 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 +0.07 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.96 +0.08 44 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 +0.09 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.11 +0.08 44 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.19 +0.09 44 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.27 +0.09 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.35 +0.10 45 0 0 0
TOTAL PUT 75 2,810 +32
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$ 18.38
30OCT25 11.50 C 0.00 0.00 0.00 7.01 -0.76 161 0 0 0
30OCT25 12.00 C 0.00 0.00 0.00 6.54 -0.73 156 0 0 0
30OCT25 12.50 C 0.00 0.00 0.00 6.02 -0.75 139 0 0 0
30OCT25 13.00 C 0.00 0.00 0.00 5.40 -0.87 72 0 75 0
30OCT25 13.50 C 0.00 0.00 0.00 4.97 -0.80 103 0 1 0
30OCT25 14.00 C 0.00 0.00 0.00 4.48 -0.79 95 0 0 0
30OCT25 14.50 C 0.00 0.00 0.00 4.02 -0.75 94 0 4 0
30OCT25 15.00 C 0.00 0.00 0.00 3.51 -0.76 81 0 23 0
30OCT25 15.50 C 0.00 0.00 0.00 2.95 -0.83 59 0 0 0
30OCT25 16.00 C 0.00 0.00 0.00 2.51 -0.78 61 0 53 0
30OCT25 16.50 C 0.00 0.00 0.00 2.03 -0.78 54 0 46 0
30OCT25 17.00 C 1.56 1.56 1.56 1.61 -0.72 52 10 52 0
30OCT25 17.50 C 0.00 0.00 0.00 1.23 -0.71 50 0 105 0
30OCT25 18.00 C 1.22 1.22 1.02 0.90 -0.62 49 18 303 0
30OCT25 18.50 C 0.90 0.90 0.79 0.63 -0.54 48 6 383 -1
30OCT25 19.00 C 0.64 0.64 0.41 0.42 -0.43 48 32 432 +18
30OCT25 19.50 C 0.43 0.43 0.26 0.28 -0.33 48 20 523 +12
30OCT25 20.00 C 0.30 0.30 0.17 0.17 -0.25 48 154 723 +39
30OCT25 21.00 C 0.13 0.13 0.08 0.06 -0.11 48 204 1,265 +85
30OCT25 22.00 C 0.06 0.06 0.04 0.02 -0.04 49 238 497 -43
30OCT25 23.00 C 0.03 0.04 0.03 0.01 -0.01 53 6 364 -4
30OCT25 24.00 C 0.02 0.02 0.02 0.01 0.00 62 17 214 -11
30OCT25 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 334 0
30OCT25 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 52 0
30OCT25 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 33 0
30OCT25 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 163 0
30OCT25 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 50 0
27NOV25 13.00 C 0.00 0.00 0.00 5.45 -0.86 50 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.05 -0.76 65 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.56 -0.76 59 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.05 -0.79 52 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.60 -0.77 51 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.19 -0.72 52 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 2.77 -0.69 50 0 0 0
27NOV25 16.50 C 2.31 2.31 2.31 2.38 -0.70 49 89 89 +89
27NOV25 17.00 C 0.00 0.00 0.00 2.03 -0.63 49 0 15 0
27NOV25 17.50 C 0.00 0.00 0.00 1.70 -0.58 48 0 84 0
27NOV25 18.00 C 1.59 1.59 1.33 1.42 -0.51 48 7 90 +4
27NOV25 18.50 C 1.33 1.33 1.13 1.16 -0.48 48 8 174 +4
27NOV25 19.00 C 1.13 1.15 0.93 0.95 -0.41 48 79 254 +42
27NOV25 19.50 C 0.91 0.92 0.74 0.79 -0.34 49 11 193 -2
27NOV25 20.00 C 0.77 0.77 0.61 0.63 -0.30 48 78 374 +19
27NOV25 21.00 C 0.53 0.53 0.39 0.39 -0.21 48 91 318 +37
27NOV25 22.00 C 0.35 0.35 0.26 0.23 -0.14 48 77 264 -35
27NOV25 23.00 C 0.19 0.19 0.17 0.14 -0.08 48 21 483 -12
27NOV25 24.00 C 0.17 0.17 0.11 0.08 -0.05 49 8 334 -1
27NOV25 25.00 C 0.10 0.10 0.09 0.04 -0.03 48 4 66 -2
27NOV25 26.00 C 0.07 0.07 0.07 0.03 -0.01 50 15 76 -15
27NOV25 27.00 C 0.05 0.05 0.05 0.02 0.00 52 1 14 0
27NOV25 28.00 C 0.04 0.04 0.04 0.01 0.00 51 11 23 +10
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 79 0
30DEC25 9.50 C 0.00 0.00 0.00 9.04 -0.78 86 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.73 -0.84 69 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.54 -0.78 80 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.07 -0.76 79 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.51 -0.82 62 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 7.09 -0.75 69 0 1 0
30DEC25 12.00 C 0.00 0.00 0.00 6.65 -0.69 70 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.11 -0.74 60 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 5.65 -0.72 59 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 5.21 -0.68 58 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 4.71 -0.71 53 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.12 -0.84 41 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 3.87 -0.64 51 0 14 0
30DEC25 15.50 C 3.70 3.70 3.70 3.43 -0.65 48 20 24 0
30DEC25 16.00 C 0.00 0.00 0.00 3.04 -0.65 47 0 129 0
30DEC25 16.50 C 0.00 0.00 0.00 2.72 -0.52 48 0 345 0
30DEC25 17.00 C 0.00 0.00 0.00 2.34 -0.58 46 0 33 0
30DEC25 17.50 C 0.00 0.00 0.00 2.04 -0.53 46 0 127 0
30DEC25 18.00 C 0.00 0.00 0.00 1.76 -0.50 45 0 663 0
30DEC25 18.50 C 1.50 1.50 1.50 1.52 -0.46 45 1 296 +1
30DEC25 19.00 C 1.27 1.27 1.27 1.31 -0.42 46 1 605 0
30DEC25 19.50 C 0.00 0.00 0.00 1.13 -0.37 46 0 596 0
30DEC25 20.00 C 1.00 1.00 1.00 0.97 -0.33 46 1 1,468 +1
30DEC25 21.00 C 0.70 0.74 0.69 0.69 -0.25 46 201 1,286 +183
30DEC25 22.00 C 0.59 0.61 0.51 0.48 -0.19 46 40 1,114 0
30DEC25 23.00 C 0.38 0.38 0.38 0.33 -0.13 46 55 351 0
30DEC25 24.00 C 0.00 0.00 0.00 0.22 -0.10 46 0 411 0
30DEC25 25.00 C 0.24 0.24 0.21 0.15 -0.06 46 27 555 +15
30DEC25 26.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 81 0
30DEC25 27.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 159 0
30DEC25 28.00 C 0.12 0.12 0.12 0.04 -0.02 46 2 190 -2
30DEC25 29.00 C 0.10 0.10 0.10 0.03 -0.01 47 3 226 -3
29JAN26 14.00 C 0.00 0.00 0.00 4.81 -0.72 48 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.41 -0.68 48 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.00 -0.67 47 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.67 -0.59 48 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.24 -0.63 46 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.96 -0.54 47 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.64 -0.52 47 0 2 0
29JAN26 17.50 C 2.25 2.25 2.25 2.27 -0.57 44 15 15 +15
29JAN26 18.00 C 2.21 2.21 2.21 2.03 -0.49 45 15 15 0
29JAN26 18.50 C 0.00 0.00 0.00 1.80 -0.46 45 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 1.59 -0.43 45 0 32 0
29JAN26 19.50 C 0.00 0.00 0.00 1.40 -0.39 45 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 1.23 -0.37 45 0 31 0
29JAN26 21.00 C 0.00 0.00 0.00 0.93 -0.30 45 0 5 0
29JAN26 22.00 C 0.87 0.87 0.87 0.69 -0.24 45 1 122 0
29JAN26 23.00 C 0.66 0.66 0.66 0.51 -0.19 45 30 31 +16
29JAN26 24.00 C 0.00 0.00 0.00 0.37 -0.15 45 0 30 0
29JAN26 25.00 C 0.42 0.42 0.42 0.27 -0.11 45 37 108 +37
29JAN26 26.00 C 0.00 0.00 0.00 0.19 -0.08 45 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 0.14 -0.06 45 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.14 -0.77 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.91 -0.76 60 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.69 -0.73 61 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.22 -0.72 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.67 -0.79 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.23 -0.76 50 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.81 -0.72 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.37 -0.70 50 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.90 -0.73 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.58 -0.61 51 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.11 -0.66 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.64 -0.73 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.32 -0.66 45 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 3.96 -0.64 45 0 21 0
30MAR26 16.00 C 3.80 3.80 3.80 3.58 -0.67 43 20 38 +20
30MAR26 16.50 C 0.00 0.00 0.00 3.31 -0.60 44 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 3.00 -0.59 44 0 48 0
30MAR26 17.50 C 0.00 0.00 0.00 2.73 -0.56 44 0 50 0
30MAR26 18.00 C 0.00 0.00 0.00 2.47 -0.51 44 0 31 0
30MAR26 18.50 C 0.00 0.00 0.00 2.26 -0.46 44 0 85 0
30MAR26 19.00 C 0.00 0.00 0.00 2.05 -0.44 44 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 1.86 -0.42 44 0 1,027 0
30MAR26 20.00 C 0.00 0.00 0.00 1.69 -0.39 45 0 678 0
30MAR26 21.00 C 0.00 0.00 0.00 1.38 -0.35 45 0 142 0
30MAR26 22.00 C 0.00 0.00 0.00 1.11 -0.30 45 0 124 0
30MAR26 23.00 C 1.07 1.07 1.07 0.88 -0.26 44 23 97 +23
30MAR26 24.00 C 0.00 0.00 0.00 0.70 -0.22 44 0 64 0
30MAR26 25.00 C 0.70 0.70 0.70 0.56 -0.17 44 1 126 0
30MAR26 26.00 C 0.00 0.00 0.00 0.44 -0.15 44 0 33 0
30MAR26 27.00 C 0.00 0.00 0.00 0.35 -0.12 44 0 103 0
30MAR26 28.00 C 0.45 0.45 0.43 0.27 -0.10 44 12 102 -11
30MAR26 29.00 C 0.37 0.37 0.35 0.21 -0.08 44 2 19 -2
29JUN26 11.50 C 0.00 0.00 0.00 7.37 -0.76 47 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.99 -0.70 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.60 -0.66 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.16 -0.67 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.80 -0.63 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.39 -0.64 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.01 -0.65 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.67 -0.62 45 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 4.22 -0.73 42 0 8 0
29JUN26 16.00 C 4.20 4.20 4.00 4.07 -0.55 45 3 6 +3
29JUN26 16.50 C 0.00 0.00 0.00 3.78 -0.53 45 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 3.45 -0.56 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.26 -0.46 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.01 -0.45 45 0 17 0
29JUN26 18.50 C 0.00 0.00 0.00 2.74 -0.49 44 0 92 0
29JUN26 19.00 C 0.00 0.00 0.00 2.57 -0.45 45 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.38 -0.45 45 0 17 0
29JUN26 20.00 C 0.00 0.00 0.00 2.21 -0.41 45 0 58 0
29JUN26 21.00 C 0.00 0.00 0.00 1.87 -0.37 45 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 1.59 -0.31 45 0 6 0
29JUN26 23.00 C 0.00 0.00 0.00 1.34 -0.27 45 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 1.12 -0.25 45 0 3 0
29JUN26 25.00 C 0.00 0.00 0.00 0.95 -0.20 45 0 57 0
29JUN26 26.00 C 0.00 0.00 0.00 0.79 -0.19 45 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 0.67 -0.14 45 0 5 0
29JUN26 28.00 C 0.75 0.75 0.75 0.56 -0.13 45 2 57 -1
29JUN26 29.00 C 0.00 0.00 0.00 0.47 -0.10 44 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 5.89 -0.71 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.56 -0.67 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.28 -0.60 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.94 -0.61 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.67 -0.55 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.28 -0.63 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.09 -0.54 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.84 -0.51 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.54 -0.55 44 0 0 0
29SEP26 18.00 C 3.33 3.33 3.33 3.33 -0.49 44 1 1 0
29SEP26 18.50 C 0.00 0.00 0.00 3.17 -0.43 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.97 -0.45 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.79 -0.44 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.62 -0.43 45 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 2.29 -0.40 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.00 -0.36 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.74 -0.33 45 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 1.53 -0.28 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.33 -0.26 45 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.16 -0.23 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.01 -0.21 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.88 -0.19 44 0 4 0
TOTAL CALL 1,718 21,037 +528
30OCT25 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 28 0
30OCT25 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30OCT25 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 12 0
30OCT25 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 36 0
30OCT25 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 65 0
30OCT25 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 72 0
30OCT25 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 256 0
30OCT25 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 157 0
30OCT25 15.50 P 0.04 0.05 0.04 0.02 +0.01 49 6 244 +3
30OCT25 16.00 P 0.07 0.08 0.07 0.05 +0.03 50 20 737 -20
30OCT25 16.50 P 0.11 0.12 0.11 0.09 +0.06 48 23 758 +8
30OCT25 17.00 P 0.12 0.21 0.12 0.17 +0.10 48 47 834 -2
30OCT25 17.50 P 0.18 0.32 0.18 0.31 +0.18 49 106 386 +9
30OCT25 18.00 P 0.30 0.50 0.30 0.48 +0.26 48 46 389 +22
30OCT25 18.50 P 0.47 0.76 0.47 0.71 +0.34 47 75 588 -26
30OCT25 19.00 P 0.69 1.02 0.69 1.00 +0.45 46 64 292 +15
30OCT25 19.50 P 1.07 1.41 1.07 1.36 +0.56 47 27 313 -10
30OCT25 20.00 P 1.64 1.82 1.64 1.77 +0.66 48 12 239 -1
30OCT25 21.00 P 2.35 2.35 2.35 2.66 +0.76 47 1 73 +1
30OCT25 22.00 P 0.00 0.00 0.00 3.63 +0.84 50 0 2 0
30OCT25 23.00 P 0.00 0.00 0.00 4.72 +0.96 84 0 13 0
30OCT25 24.00 P 0.00 0.00 0.00 5.62 +0.87 0 0 0 0
30OCT25 25.00 P 0.00 0.00 0.00 6.62 +0.87 0 0 0 0
30OCT25 26.00 P 0.00 0.00 0.00 7.62 +0.87 0 0 0 0
30OCT25 27.00 P 0.00 0.00 0.00 8.73 +0.98 129 0 0 0
30OCT25 28.00 P 0.00 0.00 0.00 9.62 +0.87 0 0 0 0
30OCT25 29.00 P 0.00 0.00 0.00 10.62 +0.87 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 22 0
27NOV25 13.50 P 0.06 0.06 0.06 0.03 +0.02 49 11 88 0
27NOV25 14.00 P 0.09 0.09 0.09 0.05 +0.03 48 18 35 +18
27NOV25 14.50 P 0.00 0.00 0.00 0.08 +0.04 48 0 166 0
27NOV25 15.00 P 0.13 0.13 0.13 0.13 +0.07 48 8 151 0
27NOV25 15.50 P 0.16 0.16 0.16 0.20 +0.10 48 16 233 0
27NOV25 16.00 P 0.23 0.32 0.23 0.29 +0.14 48 28 275 +12
27NOV25 16.50 P 0.31 0.40 0.31 0.42 +0.19 48 17 273 +14
27NOV25 17.00 P 0.46 0.57 0.45 0.57 +0.25 48 142 324 +57
27NOV25 17.50 P 0.55 0.74 0.55 0.74 +0.31 47 21 321 -5
27NOV25 18.00 P 0.76 0.96 0.76 0.95 +0.36 47 57 187 -4
27NOV25 18.50 P 1.00 1.10 1.00 1.21 +0.43 48 4 196 -2
27NOV25 19.00 P 1.38 1.54 1.38 1.49 +0.48 47 123 296 +27
27NOV25 19.50 P 1.68 1.68 1.68 1.81 +0.54 47 1 266 +1
27NOV25 20.00 P 0.00 0.00 0.00 2.17 +0.59 48 0 70 0
27NOV25 21.00 P 3.00 3.00 3.00 2.95 +0.66 49 10 26 +10
27NOV25 22.00 P 3.80 3.86 3.80 3.81 +0.73 49 11 19 +11
27NOV25 23.00 P 0.00 0.00 0.00 4.72 +0.77 50 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.63 +0.77 44 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.62 +0.85 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.62 +0.87 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.73 +0.98 76 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.62 +0.87 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 10.62 +0.87 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30DEC25 12.00 P 0.07 0.08 0.07 0.02 +0.01 46 22 113 -5
30DEC25 12.50 P 0.07 0.07 0.07 0.04 +0.03 47 17 35 +17
30DEC25 13.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 61 0
30DEC25 13.50 P 0.10 0.10 0.10 0.09 +0.04 45 19 57 0
30DEC25 14.00 P 0.00 0.00 0.00 0.14 +0.07 46 0 68 0
30DEC25 14.50 P 0.24 0.24 0.24 0.20 +0.09 46 65 98 +34
30DEC25 15.00 P 0.25 0.27 0.25 0.28 +0.12 46 79 158 +38
30DEC25 15.50 P 0.33 0.34 0.33 0.39 +0.16 46 54 578 +17
30DEC25 16.00 P 0.38 0.51 0.38 0.51 +0.20 46 55 584 +7
30DEC25 16.50 P 0.53 0.64 0.53 0.65 +0.25 45 22 1,062 +4
30DEC25 17.00 P 0.61 0.83 0.60 0.81 +0.28 45 100 296 +48
30DEC25 17.50 P 0.00 0.00 0.00 1.01 +0.33 45 0 796 0
30DEC25 18.00 P 1.07 1.14 1.07 1.23 +0.37 44 5 744 +3
30DEC25 18.50 P 1.27 1.27 1.27 1.51 +0.45 45 6 233 +6
30DEC25 19.00 P 1.44 1.80 1.44 1.79 +0.48 45 68 642 -68
30DEC25 19.50 P 2.12 2.12 2.12 2.11 +0.54 45 21 692 0
30DEC25 20.00 P 0.00 0.00 0.00 2.45 +0.56 46 0 158 0
30DEC25 21.00 P 2.90 3.22 2.90 3.20 +0.63 47 2 104 -1
30DEC25 22.00 P 0.00 0.00 0.00 4.09 +0.76 50 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 4.88 +0.80 48 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.78 +0.84 49 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.67 +0.82 45 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.64 +0.85 46 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.73 +0.97 59 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.62 +0.87 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.63 +0.88 55 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.23 +0.09 45 0 20 0
29JAN26 14.50 P 0.00 0.00 0.00 0.31 +0.11 45 0 3 0
29JAN26 15.00 P 0.00 0.00 0.00 0.42 +0.15 45 0 41 0
29JAN26 15.50 P 0.41 0.41 0.41 0.54 +0.19 45 55 73 +55
29JAN26 16.00 P 0.61 0.61 0.61 0.67 +0.22 44 15 52 +15
29JAN26 16.50 P 0.00 0.00 0.00 0.83 +0.25 44 0 125 0
29JAN26 17.00 P 0.98 1.02 0.98 1.01 +0.29 44 126 171 +51
29JAN26 17.50 P 1.12 1.12 1.12 1.22 +0.33 44 50 105 +49
29JAN26 18.00 P 0.00 0.00 0.00 1.46 +0.38 44 0 24 0
29JAN26 18.50 P 0.00 0.00 0.00 1.72 +0.43 44 0 61 0
29JAN26 19.00 P 1.90 2.01 1.90 2.01 +0.46 44 26 26 +11
29JAN26 19.50 P 0.00 0.00 0.00 2.34 +0.52 45 0 63 0
29JAN26 20.00 P 0.00 0.00 0.00 2.69 +0.57 46 0 20 0
29JAN26 21.00 P 0.00 0.00 0.00 3.39 +0.60 45 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.25 +0.71 48 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.01 +0.76 46 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.79 +0.71 43 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.74 +0.79 45 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.68 +0.81 45 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.73 +0.92 52 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.62 +0.85 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 44 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 3 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 +0.03 46 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 +0.03 45 0 28 0
30MAR26 11.50 P 0.11 0.15 0.11 0.10 +0.04 45 30 17 +12
30MAR26 12.00 P 0.00 0.00 0.00 0.14 +0.05 45 0 8 0
30MAR26 12.50 P 0.00 0.00 0.00 0.19 +0.06 44 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 0.25 +0.07 44 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.33 +0.10 44 0 12 0
30MAR26 14.00 P 0.42 0.42 0.42 0.43 +0.13 44 3 71 +3
30MAR26 14.50 P 0.00 0.00 0.00 0.54 +0.16 44 0 88 0
30MAR26 15.00 P 0.56 0.64 0.56 0.67 +0.19 44 4 196 0
30MAR26 15.50 P 0.69 0.69 0.69 0.81 +0.21 44 15 255 0
30MAR26 16.00 P 0.96 0.98 0.96 0.98 +0.25 44 110 749 +55
30MAR26 16.50 P 0.00 0.00 0.00 1.15 +0.27 44 0 352 0
30MAR26 17.00 P 1.20 1.23 1.20 1.36 +0.31 44 18 106 +6
30MAR26 17.50 P 0.00 0.00 0.00 1.58 +0.34 44 0 300 0
30MAR26 18.00 P 1.65 1.68 1.65 1.82 +0.37 43 53 95 +47
30MAR26 18.50 P 0.00 0.00 0.00 2.09 +0.40 44 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.38 +0.43 44 0 99 0
30MAR26 19.50 P 0.00 0.00 0.00 2.72 +0.49 45 0 100 0
30MAR26 20.00 P 0.00 0.00 0.00 3.04 +0.52 45 0 105 0
30MAR26 21.00 P 0.00 0.00 0.00 3.73 +0.55 45 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 4.48 +0.59 45 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.27 +0.61 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.11 +0.75 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.98 +0.79 46 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.87 +0.82 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.73 +0.78 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.77 +0.90 49 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.71 +0.90 49 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.27 +0.08 44 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 +0.10 44 0 26 0
29JUN26 12.50 P 0.00 0.00 0.00 0.45 +0.13 45 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.52 +0.12 44 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.64 +0.14 44 0 21 0
29JUN26 14.00 P 0.00 0.00 0.00 0.78 +0.17 44 0 80 0
29JUN26 14.50 P 0.00 0.00 0.00 0.92 +0.17 43 0 50 0
29JUN26 15.00 P 0.00 0.00 0.00 1.09 +0.23 43 0 2 0
29JUN26 15.50 P 1.10 1.10 1.10 1.26 +0.24 43 2 93 +2
29JUN26 16.00 P 0.00 0.00 0.00 1.47 +0.29 43 0 143 0
29JUN26 16.50 P 0.00 0.00 0.00 1.67 +0.30 43 0 51 0
29JUN26 17.00 P 0.00 0.00 0.00 1.90 +0.33 43 0 89 0
29JUN26 17.50 P 1.94 1.94 1.94 2.15 +0.37 43 50 105 +50
29JUN26 18.00 P 0.00 0.00 0.00 2.42 +0.40 43 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.69 +0.43 43 0 161 0
29JUN26 19.00 P 0.00 0.00 0.00 3.00 +0.47 43 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 3.31 +0.50 43 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 3.63 +0.51 43 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.33 +0.56 44 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 4.95 +0.48 42 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 5.79 +0.60 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.58 +0.64 44 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.41 +0.69 44 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.26 +0.72 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.10 +0.74 44 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 9.98 +0.75 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.90 +0.80 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.88 +0.14 43 0 23 0
29SEP26 14.00 P 0.90 0.90 0.90 1.03 +0.15 43 3 23 +3
29SEP26 14.50 P 0.00 0.00 0.00 1.20 +0.18 43 0 0 0
29SEP26 15.00 P 1.20 1.20 1.20 1.37 +0.18 43 10 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.58 +0.25 43 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.78 +0.27 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.00 +0.28 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 +0.33 43 0 51 0
29SEP26 17.50 P 2.40 2.40 2.40 2.50 +0.35 43 2 77 +2
29SEP26 18.00 P 0.00 0.00 0.00 2.77 +0.37 43 0 60 0
29SEP26 18.50 P 0.00 0.00 0.00 3.06 +0.42 43 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.36 +0.45 43 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.67 +0.48 43 0 0 0
29SEP26 20.00 P 4.00 4.00 4.00 4.01 +0.48 44 2 17 +2
29SEP26 21.00 P 0.00 0.00 0.00 4.70 +0.53 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.43 +0.57 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.11 +0.51 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.91 +0.61 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.80 +0.73 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.61 +0.75 45 0 0 0
29SEP26 27.00 P 9.04 9.20 9.04 9.41 +0.73 45 20 20 +20
29SEP26 28.00 P 0.00 0.00 0.00 10.27 +0.76 45 0 10 0
TOTAL PUT 2,023 20,351 +621
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 8.73
30OCT25 5.25 C 0.00 0.00 0.00 3.49 -0.05 110 0 0 0
30OCT25 5.50 C 0.00 0.00 0.00 3.24 -0.05 100 0 0 0
30OCT25 5.75 C 0.00 0.00 0.00 2.99 -0.05 90 0 0 0
30OCT25 6.00 C 0.00 0.00 0.00 2.74 -0.05 80 0 0 0
30OCT25 6.25 C 0.00 0.00 0.00 2.49 -0.05 71 0 0 0
30OCT25 6.50 C 0.00 0.00 0.00 2.24 -0.05 62 0 0 0
30OCT25 6.75 C 0.00 0.00 0.00 2.04 0.00 97 0 0 0
30OCT25 7.00 C 0.00 0.00 0.00 1.74 -0.05 46 0 0 0
30OCT25 7.25 C 0.00 0.00 0.00 1.49 -0.05 38 0 0 0
30OCT25 7.50 C 0.00 0.00 0.00 1.24 -0.05 30 0 0 0
30OCT25 7.75 C 0.00 0.00 0.00 1.00 -0.05 37 0 15 0
30OCT25 8.00 C 0.00 0.00 0.00 0.76 -0.06 33 0 86 0
30OCT25 8.25 C 0.00 0.00 0.00 0.58 -0.01 41 0 116 0
30OCT25 8.50 C 0.00 0.00 0.00 0.40 -0.03 40 0 49 0
30OCT25 8.75 C 0.32 0.32 0.32 0.26 -0.01 40 15 150 0
30OCT25 9.00 C 0.17 0.17 0.17 0.16 -0.02 40 15 102 -15
30OCT25 9.25 C 0.13 0.13 0.13 0.10 0.00 42 4 86 +4
30OCT25 9.50 C 0.06 0.06 0.06 0.05 -0.01 40 2 71 0
30OCT25 9.75 C 0.00 0.00 0.00 0.03 0.00 42 0 47 0
30OCT25 10.00 C 0.00 0.00 0.00 0.02 0.00 45 0 74 0
30OCT25 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 57 0
30OCT25 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30OCT25 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT25 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT25 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30OCT25 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.00 -0.05 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.51 -0.05 45 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.04 -0.03 50 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 1.80 -0.03 46 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.55 -0.05 40 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.35 -0.03 44 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.13 -0.04 41 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.94 -0.03 41 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.78 0.00 42 0 20 0
27NOV25 8.50 C 0.00 0.00 0.00 0.63 -0.02 42 0 150 0
27NOV25 8.75 C 0.00 0.00 0.00 0.49 -0.03 41 0 95 0
27NOV25 9.00 C 0.00 0.00 0.00 0.39 0.00 42 0 62 0
27NOV25 9.25 C 0.00 0.00 0.00 0.30 0.00 42 0 148 0
27NOV25 9.50 C 0.00 0.00 0.00 0.23 -0.01 42 0 123 0
27NOV25 9.75 C 0.00 0.00 0.00 0.17 -0.01 42 0 54 0
27NOV25 10.00 C 0.15 0.15 0.15 0.13 0.00 42 3 36 0
27NOV25 10.50 C 0.00 0.00 0.00 0.07 0.00 43 0 27 0
27NOV25 11.00 C 0.00 0.00 0.00 0.04 0.00 44 0 6 0
27NOV25 11.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 2 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.96 -0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.87 -0.05 55 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.77 -0.05 52 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.52 -0.05 45 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.27 -0.05 36 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.09 +0.01 65 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.84 +0.01 59 0 0 0
30DEC25 6.25 C 2.60 2.60 2.60 2.55 -0.04 44 5 3 -2
30DEC25 6.50 C 0.00 0.00 0.00 2.33 -0.02 46 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.09 -0.03 43 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.91 +0.01 48 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.66 -0.02 42 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.44 -0.04 40 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.25 -0.04 40 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 1.08 -0.03 40 0 20 0
30DEC25 8.25 C 0.91 0.91 0.91 0.94 -0.01 41 6 53 +6
30DEC25 8.50 C 0.00 0.00 0.00 0.79 -0.02 41 0 56 0
30DEC25 8.75 C 0.00 0.00 0.00 0.67 -0.01 41 0 11 0
30DEC25 9.00 C 0.00 0.00 0.00 0.56 0.00 41 0 39 0
30DEC25 9.25 C 0.00 0.00 0.00 0.46 0.00 41 0 70 0
30DEC25 9.50 C 0.00 0.00 0.00 0.38 0.00 41 0 109 0
30DEC25 9.75 C 0.00 0.00 0.00 0.31 -0.01 41 0 83 0
30DEC25 10.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 53 0
30DEC25 10.50 C 0.00 0.00 0.00 0.16 0.00 41 0 69 0
30DEC25 11.00 C 0.00 0.00 0.00 0.10 0.00 41 0 47 0
30DEC25 11.50 C 0.00 0.00 0.00 0.06 0.00 41 0 20 0
30DEC25 12.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 0.02 0.00 40 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.66 +0.04 53 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.41 +0.01 48 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.15 -0.02 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.95 -0.01 43 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.72 -0.04 40 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.53 -0.03 40 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.35 -0.03 40 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.18 -0.04 39 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.06 0.00 41 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.92 0.00 41 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.79 -0.01 40 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.67 -0.01 40 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.59 0.00 41 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.49 -0.01 40 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.43 0.00 41 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.11 +0.05 65 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.98 +0.02 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.90 +0.03 60 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.66 +0.03 56 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.43 +0.04 54 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.19 +0.03 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.93 0.00 45 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.71 0.00 44 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.52 +0.02 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.28 -0.01 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.13 +0.04 45 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.90 0.00 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.75 +0.02 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.59 +0.03 43 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.43 +0.03 42 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.29 +0.03 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.15 +0.02 42 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 1.03 +0.03 41 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.94 +0.05 42 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.83 +0.04 42 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.73 +0.03 41 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.65 +0.04 42 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.57 +0.03 41 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.45 +0.04 42 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.35 +0.04 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.27 +0.03 42 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.98 -0.02 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.90 -0.01 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.66 -0.02 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.43 -0.02 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.19 -0.03 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.05 +0.04 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.84 +0.04 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.56 -0.04 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.44 +0.04 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.25 +0.03 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.07 +0.03 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.90 +0.03 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.74 +0.02 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.59 +0.02 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 +0.02 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.32 +0.01 41 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.21 +0.02 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.10 +0.02 41 0 1 0
29JUN26 9.25 C 0.00 0.00 0.00 1.00 +0.02 41 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.90 +0.01 40 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.81 +0.01 40 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.74 +0.01 40 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 0.60 +0.01 40 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.49 +0.01 40 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.39 0.00 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.05 -0.01 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.85 -0.01 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.67 0.00 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.49 +0.01 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.33 +0.02 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.22 +0.07 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.06 +0.06 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.92 +0.07 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.78 +0.07 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.65 +0.06 42 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.53 +0.07 42 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 +0.05 42 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 +0.05 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.19 +0.04 41 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 1.11 +0.05 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.01 +0.03 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.93 +0.03 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.80 +0.04 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.68 +0.03 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.59 +0.05 41 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.50 +0.04 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.43 +0.05 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.37 +0.04 41 0 0 0
TOTAL CALL 50 2,624 -7
30OCT25 5.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30OCT25 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30OCT25 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30OCT25 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30OCT25 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30OCT25 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30OCT25 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30OCT25 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30OCT25 7.50 P 0.01 0.01 0.01 0.01 0.00 45 4 82 -4
30OCT25 7.75 P 0.00 0.00 0.00 0.02 0.00 42 0 123 0
30OCT25 8.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 654 0
30OCT25 8.25 P 0.00 0.00 0.00 0.09 +0.02 41 0 165 0
30OCT25 8.50 P 0.15 0.15 0.15 0.16 +0.02 40 15 68 0
30OCT25 8.75 P 0.27 0.27 0.22 0.27 +0.02 40 27 20 +4
30OCT25 9.00 P 0.41 0.41 0.41 0.41 +0.02 38 10 24 +10
30OCT25 9.25 P 0.00 0.00 0.00 0.60 +0.03 40 0 205 0
30OCT25 9.50 P 0.00 0.00 0.00 0.81 +0.05 40 0 3 0
30OCT25 9.75 P 0.00 0.00 0.00 1.04 +0.05 42 0 0 0
30OCT25 10.00 P 0.00 0.00 0.00 1.28 +0.06 44 0 0 0
30OCT25 10.50 P 0.00 0.00 0.00 1.78 +0.06 56 0 0 0
30OCT25 11.00 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
30OCT25 11.50 P 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
30OCT25 12.00 P 0.00 0.00 0.00 3.27 +0.05 0 0 0 0
30OCT25 12.50 P 0.00 0.00 0.00 3.77 +0.05 0 0 0 0
30OCT25 13.00 P 0.00 0.00 0.00 4.27 +0.05 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
27NOV25 7.00 P 0.00 0.00 0.00 0.03 0.00 43 0 27 0
27NOV25 7.25 P 0.00 0.00 0.00 0.05 +0.01 42 0 18 0
27NOV25 7.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 6 0
27NOV25 7.75 P 0.00 0.00 0.00 0.13 +0.03 43 0 62 0
27NOV25 8.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 25 0
27NOV25 8.25 P 0.00 0.00 0.00 0.27 +0.04 42 0 54 0
27NOV25 8.50 P 0.00 0.00 0.00 0.37 +0.04 42 0 175 0
27NOV25 8.75 P 0.00 0.00 0.00 0.49 +0.05 42 0 109 0
27NOV25 9.00 P 0.00 0.00 0.00 0.63 +0.05 42 0 29 0
27NOV25 9.25 P 0.00 0.00 0.00 0.81 +0.07 44 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.98 +0.06 43 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.19 +0.08 45 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.37 +0.06 42 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 1.83 +0.07 46 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.30 +0.07 47 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.78 +0.06 48 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.27 +0.05 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.77 +0.05 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 4.27 +0.05 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.02 +0.01 42 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.05 +0.01 41 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 17 0
30DEC25 7.25 P 0.00 0.00 0.00 0.11 +0.01 40 0 15 0
30DEC25 7.50 P 0.00 0.00 0.00 0.16 +0.01 40 0 35 0
30DEC25 7.75 P 0.00 0.00 0.00 0.23 +0.02 41 0 2 0
30DEC25 8.00 P 0.00 0.00 0.00 0.31 +0.03 41 0 55 0
30DEC25 8.25 P 0.00 0.00 0.00 0.40 +0.04 41 0 43 0
30DEC25 8.50 P 0.00 0.00 0.00 0.50 +0.03 40 0 17 0
30DEC25 8.75 P 0.00 0.00 0.00 0.61 +0.03 40 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.76 +0.04 40 0 5 0
30DEC25 9.25 P 0.00 0.00 0.00 0.94 +0.07 42 0 11 0
30DEC25 9.50 P 0.00 0.00 0.00 1.11 +0.07 42 0 4 0
30DEC25 9.75 P 0.00 0.00 0.00 1.29 +0.07 42 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 1.49 +0.08 43 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.83 +0.01 36 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.34 +0.07 43 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.79 +0.05 41 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.27 +0.05 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.77 +0.05 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.27 +0.05 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.18 +0.02 41 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.24 +0.02 41 0 27 0
29JAN26 7.75 P 0.32 0.32 0.32 0.32 +0.04 41 2 8 +2
29JAN26 8.00 P 0.00 0.00 0.00 0.40 +0.04 41 0 2 0
29JAN26 8.25 P 0.00 0.00 0.00 0.49 +0.04 40 0 2 0
29JAN26 8.50 P 0.59 0.59 0.59 0.60 +0.04 40 1 1 +1
29JAN26 8.75 P 0.00 0.00 0.00 0.73 +0.05 40 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.87 +0.04 40 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 1.03 +0.06 41 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.21 +0.08 42 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.32 +0.01 38 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.52 +0.03 39 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.90 +0.02 37 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.34 +0.03 38 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.80 +0.03 38 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.82 +0.10 49 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.27 +0.05 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 +0.02 43 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.11 +0.03 42 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.14 +0.03 41 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.19 +0.04 41 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.24 +0.04 41 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.31 +0.05 41 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.39 +0.06 42 0 42 0
30MAR26 7.75 P 0.00 0.00 0.00 0.47 +0.06 41 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.56 +0.06 41 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.64 +0.03 40 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.76 +0.04 40 0 37 0
30MAR26 8.75 P 0.00 0.00 0.00 0.90 +0.05 40 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 1.02 +0.03 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.16 +0.03 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.32 +0.03 39 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.48 +0.03 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.65 +0.02 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.06 +0.05 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.48 +0.07 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.92 +0.08 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.32 +0.03 38 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.82 +0.07 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.29 +0.06 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.21 +0.02 40 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.27 +0.03 40 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.33 +0.02 40 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.41 +0.04 40 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.49 +0.03 40 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.58 +0.04 40 0 12 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 +0.03 40 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.76 +0.01 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.88 +0.01 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.99 0.00 38 0 41 0
29JUN26 8.75 P 0.00 0.00 0.00 1.13 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.27 0.00 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.42 0.00 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.57 -0.01 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.73 -0.01 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.91 -0.01 37 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.26 -0.02 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.63 -0.04 36 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.03 -0.04 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.47 -0.02 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.90 -0.02 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.30 -0.06 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 +0.04 41 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 +0.07 42 0 3 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 +0.07 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.50 +0.09 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 +0.09 42 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 +0.10 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 +0.11 42 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 +0.11 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.02 +0.12 42 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 +0.11 42 0 30 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 +0.11 42 0 8 0
29SEP26 8.75 P 0.00 0.00 0.00 1.40 +0.11 42 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.54 +0.11 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.69 +0.11 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.84 +0.10 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.00 +0.10 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.17 +0.10 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.53 +0.10 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.91 +0.11 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.30 +0.11 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.71 +0.11 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.13 +0.11 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.56 +0.10 42 0 0 0
TOTAL PUT 59 2,702 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GJA - HAI CAP. ADJ. CLOSING PRICE HK$ 15.05
30DEC25 7.26 C 0.00 0.00 0.00 7.84 -0.61 0 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 7.66 -0.63 0 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 7.51 -0.62 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 7.35 -0.63 0 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 7.21 -0.61 55 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 7.08 -0.58 71 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 6.63 -0.62 0 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 6.27 -0.58 59 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 5.88 -0.58 57 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 5.44 -0.61 34 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 5.06 -0.60 44 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 4.57 -0.72 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 4.28 -0.58 42 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 3.90 -0.55 41 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 3.49 -0.59 35 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 3.21 -0.51 44 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 2.77 -0.54 36 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 2.43 -0.58 35 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 2.16 -0.51 38 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 1.87 -0.48 38 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.61 -0.43 38 0 1 0
30DEC25 14.52 C 0.00 0.00 0.00 1.36 -0.41 38 0 10 0
30DEC25 14.92 C 1.36 1.36 1.10 1.15 -0.40 38 4 11 +3
30DEC25 15.32 C 0.00 0.00 0.00 0.96 -0.34 38 0 117 0
30MAR26 7.58 C 0.00 0.00 0.00 7.56 -0.64 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.41 -0.63 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 7.25 -0.64 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.08 -0.65 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 6.69 -0.64 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 6.27 -0.67 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 5.91 -0.64 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.55 -0.61 35 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.16 -0.62 33 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 4.86 -0.55 40 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 4.41 -0.65 33 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.07 -0.60 34 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 3.82 -0.50 39 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 3.42 -0.56 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.14 -0.63 36 0 30 0
30MAR26 12.90 C 0.00 0.00 0.00 2.85 -0.49 36 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.53 -0.54 35 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.31 -0.46 36 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.07 -0.44 36 0 36 0
TOTAL CALL 4 241 +3
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.02 +0.01 37 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.11 +0.04 38 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.17 +0.07 39 0 2 0
30DEC25 12.90 P 0.00 0.00 0.00 0.24 +0.10 39 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.33 +0.11 38 0 6 0
30DEC25 13.71 P 0.46 0.46 0.46 0.45 +0.16 39 23 58 +23
30DEC25 14.11 P 0.00 0.00 0.00 0.58 +0.18 38 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.75 +0.22 39 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.93 +0.27 38 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 1.15 +0.29 38 0 23 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.04 +0.01 37 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.09 +0.03 37 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.13 +0.04 37 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.18 +0.05 37 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.24 +0.06 37 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.32 +0.08 37 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.41 +0.09 37 0 6 0
30MAR26 12.90 P 0.00 0.00 0.00 0.52 +0.12 37 0 12 0
30MAR26 13.31 P 0.00 0.00 0.00 0.65 +0.14 37 0 2 0
30MAR26 13.71 P 0.00 0.00 0.00 0.79 +0.17 37 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.95 +0.20 37 0 0 0
TOTAL PUT 23 200 +23
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$ 43.40
30OCT25 17.00 C 0.00 0.00 0.00 26.42 -1.98 0 0 50 0
30OCT25 17.50 C 0.00 0.00 0.00 25.92 -1.98 0 0 0 0
30OCT25 18.00 C 0.00 0.00 0.00 25.42 -1.98 0 0 0 0
30OCT25 18.50 C 0.00 0.00 0.00 24.92 -1.99 0 0 0 0
30OCT25 19.00 C 0.00 0.00 0.00 24.42 -1.99 0 0 0 0
30OCT25 19.50 C 0.00 0.00 0.00 23.92 -1.99 0 0 0 0
30OCT25 20.00 C 0.00 0.00 0.00 23.43 -1.98 143 0 0 0
30OCT25 21.00 C 0.00 0.00 0.00 22.43 -1.98 131 0 0 0
30OCT25 22.00 C 0.00 0.00 0.00 21.43 -1.98 118 0 0 0
30OCT25 23.00 C 0.00 0.00 0.00 20.43 -1.98 104 0 100 0
30OCT25 24.00 C 0.00 0.00 0.00 19.43 -1.98 0 0 344 0
30OCT25 25.00 C 0.00 0.00 0.00 18.43 -1.98 0 0 2,117 0
30OCT25 26.00 C 0.00 0.00 0.00 17.43 -1.99 0 0 185 0
30OCT25 27.00 C 0.00 0.00 0.00 16.44 -1.98 92 0 112 0
30OCT25 28.00 C 0.00 0.00 0.00 15.44 -1.98 84 0 238 0
30OCT25 29.00 C 0.00 0.00 0.00 14.45 -1.98 87 0 301 0
30OCT25 30.00 C 0.00 0.00 0.00 13.46 -1.98 85 0 165 -40
30OCT25 31.00 C 0.00 0.00 0.00 12.51 -1.94 94 0 172 0
30OCT25 32.00 C 0.00 0.00 0.00 11.52 -1.95 88 0 484 0
30OCT25 33.00 C 0.00 0.00 0.00 10.77 -1.74 109 0 251 0
30OCT25 34.00 C 0.00 0.00 0.00 9.55 -2.00 77 0 297 0
30OCT25 35.00 C 0.00 0.00 0.00 8.51 -2.11 63 0 474 0
30OCT25 36.00 C 0.00 0.00 0.00 7.87 -1.84 88 0 466 0
30OCT25 37.00 C 0.00 0.00 0.00 6.82 -2.01 75 0 395 0
30OCT25 38.00 C 0.00 0.00 0.00 6.39 -1.59 94 0 233 0
30OCT25 39.00 C 0.00 0.00 0.00 5.34 -1.83 81 0 1,389 0
30OCT25 40.00 C 4.80 4.80 4.70 4.67 -1.73 82 12 579 -10
30OCT25 41.00 C 0.00 0.00 0.00 4.06 -1.62 83 0 1,250 0
30OCT25 42.00 C 3.94 3.94 3.88 3.50 -1.51 84 70 823 -5
30OCT25 43.00 C 3.45 3.45 2.98 3.00 -1.37 85 49 1,075 -36
30OCT25 44.00 C 2.96 2.96 2.56 2.56 -1.28 85 65 371 +60
30OCT25 45.00 C 2.81 2.81 2.50 2.18 -1.15 86 150 1,143 +15
30OCT25 46.00 C 2.03 2.03 1.89 1.87 -1.05 88 13 964 +8
30OCT25 47.00 C 1.80 1.92 1.62 1.59 -0.93 89 49 659 -16
30OCT25 48.00 C 2.00 2.00 1.48 1.31 -0.83 89 12 664 -12
30OCT25 49.00 C 1.40 1.40 1.40 1.08 -0.73 89 10 784 0
30OCT25 50.00 C 1.52 1.52 1.08 0.88 -0.64 88 62 1,069 0
30OCT25 52.50 C 0.90 0.90 0.68 0.52 -0.44 88 71 519 -27
30OCT25 55.00 C 0.96 0.96 0.52 0.29 -0.30 88 235 1,419 +184
30OCT25 57.50 C 0.37 0.37 0.37 0.16 -0.19 88 6 101 -6
30OCT25 60.00 C 0.00 0.00 0.00 0.09 -0.12 89 0 259 0
30OCT25 62.50 C 0.20 0.20 0.20 0.05 -0.07 89 4 97 +4
30OCT25 65.00 C 0.20 0.20 0.20 0.03 -0.04 91 25 70 -25
30OCT25 67.50 C 0.12 0.12 0.12 0.02 -0.02 93 10 238 0
30OCT25 70.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 40 0
30OCT25 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
27NOV25 18.50 C 0.00 0.00 0.00 24.98 -1.98 91 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 24.48 -1.98 86 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 23.98 -1.98 79 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 23.49 -1.98 87 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 22.50 -1.97 86 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 21.51 -1.97 84 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 20.53 -1.97 85 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 19.55 -1.96 83 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 18.59 -1.95 85 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 17.63 -1.94 84 0 4 0
27NOV25 27.00 C 0.00 0.00 0.00 16.69 -1.92 84 0 15 0
27NOV25 28.00 C 0.00 0.00 0.00 15.76 -1.90 84 0 72 0
27NOV25 29.00 C 0.00 0.00 0.00 14.86 -1.87 85 0 46 0
27NOV25 30.00 C 0.00 0.00 0.00 13.55 -2.26 50 0 227 0
27NOV25 31.00 C 0.00 0.00 0.00 12.94 -1.98 77 0 266 0
27NOV25 32.00 C 0.00 0.00 0.00 11.90 -2.14 69 0 336 0
27NOV25 33.00 C 0.00 0.00 0.00 11.12 -2.07 73 0 648 0
27NOV25 34.00 C 0.00 0.00 0.00 10.36 -2.00 75 0 697 0
27NOV25 35.00 C 10.10 10.10 9.80 9.91 -1.65 84 15 1,866 0
27NOV25 36.00 C 0.00 0.00 0.00 8.94 -1.85 78 0 139 0
27NOV25 37.00 C 0.00 0.00 0.00 8.28 -1.78 79 0 191 0
27NOV25 38.00 C 0.00 0.00 0.00 7.65 -1.70 79 0 140 0
27NOV25 39.00 C 0.00 0.00 0.00 7.06 -1.61 80 0 126 0
27NOV25 40.00 C 0.00 0.00 0.00 6.50 -1.53 81 0 111 0
27NOV25 41.00 C 0.00 0.00 0.00 6.29 -1.14 87 0 149 0
27NOV25 42.00 C 0.00 0.00 0.00 5.47 -1.38 81 0 23 0
27NOV25 43.00 C 5.17 5.30 5.17 5.01 -1.30 82 45 79 -7
27NOV25 44.00 C 4.75 4.98 4.49 4.58 -1.16 82 466 192 -252
27NOV25 45.00 C 4.35 4.40 4.11 4.27 -1.10 84 109 196 +26
27NOV25 46.00 C 4.34 4.34 3.86 3.88 -1.00 84 30 302 0
27NOV25 47.00 C 4.00 4.00 3.54 3.56 -0.95 84 33 190 0
27NOV25 48.00 C 3.37 3.37 3.26 3.29 -0.88 85 33 202 -18
27NOV25 49.00 C 3.11 3.11 2.99 2.99 -0.85 85 30 148 +26
27NOV25 50.00 C 3.84 3.84 2.73 2.75 -0.75 86 165 317 +27
27NOV25 52.50 C 2.89 2.89 2.22 2.14 -0.62 86 94 283 +56
27NOV25 55.00 C 0.00 0.00 0.00 1.65 -0.51 85 0 123 0
27NOV25 57.50 C 0.00 0.00 0.00 1.27 -0.41 85 0 60 0
27NOV25 60.00 C 1.31 1.35 1.31 0.97 -0.33 85 10 116 +5
27NOV25 62.50 C 1.14 1.14 1.14 0.74 -0.26 85 5 69 -5
27NOV25 65.00 C 1.29 1.29 1.29 0.56 -0.21 85 28 85 +13
27NOV25 67.50 C 0.00 0.00 0.00 0.42 -0.17 85 0 38 0
27NOV25 70.00 C 0.00 0.00 0.00 0.32 -0.13 85 0 42 0
27NOV25 72.50 C 0.52 0.52 0.52 0.24 -0.10 85 45 67 +20
30DEC25 12.50 C 0.00 0.00 0.00 30.99 -1.98 82 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 30.49 -1.98 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 30.00 -1.98 87 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 29.50 -1.98 67 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 29.01 -1.98 86 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 28.51 -1.98 78 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 28.01 -1.98 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 27.52 -1.98 78 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 27.02 -1.98 70 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 26.53 -1.98 76 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 26.04 -1.97 78 0 75 0
30DEC25 18.00 C 0.00 0.00 0.00 25.54 -1.98 74 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 25.05 -1.98 75 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 24.56 -1.97 76 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 24.07 -1.97 76 0 55 0
30DEC25 20.00 C 0.00 0.00 0.00 23.58 -1.97 75 0 216 0
30DEC25 21.00 C 0.00 0.00 0.00 22.50 -2.07 0 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 21.65 -1.95 76 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 20.53 -2.11 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 19.76 -1.92 77 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 18.97 -1.77 84 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.71 -2.10 63 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 16.69 -2.21 56 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 15.86 -2.14 63 0 69 0
30DEC25 29.00 C 0.00 0.00 0.00 15.22 -1.90 73 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 14.14 -2.12 66 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 13.27 -2.15 65 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 12.83 -1.78 75 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 12.04 -1.78 74 0 48 0
30DEC25 34.00 C 0.00 0.00 0.00 11.10 -1.96 70 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 10.43 -1.89 71 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 9.79 -1.82 71 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 9.18 -1.75 72 0 517 0
30DEC25 38.00 C 0.00 0.00 0.00 8.59 -1.69 72 0 495 0
30DEC25 39.00 C 0.00 0.00 0.00 8.04 -1.62 73 0 285 0
30DEC25 40.00 C 0.00 0.00 0.00 7.55 -1.51 74 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 7.01 -1.48 73 0 47 0
30DEC25 42.00 C 6.76 6.76 6.76 6.54 -1.41 74 15 106 0
30DEC25 43.00 C 0.00 0.00 0.00 6.11 -1.33 74 0 857 0
30DEC25 44.00 C 6.08 6.14 6.08 5.69 -1.19 74 30 88 +30
30DEC25 45.00 C 5.69 5.76 5.35 5.34 -1.12 75 31 94 +26
30DEC25 46.00 C 5.33 5.33 5.00 4.99 -1.07 76 17 85 +13
30DEC25 47.00 C 0.00 0.00 0.00 4.68 -1.01 76 0 78 0
30DEC25 48.00 C 4.69 4.69 4.69 4.37 -0.97 77 15 255 -15
30DEC25 49.00 C 4.14 4.14 4.14 4.11 -0.92 77 5 711 0
30DEC25 50.00 C 0.00 0.00 0.00 3.85 -0.85 78 0 282 0
30DEC25 52.50 C 0.00 0.00 0.00 3.18 -0.73 78 0 213 0
30DEC25 55.00 C 3.00 3.00 2.77 2.62 -0.63 78 39 134 -39
30DEC25 57.50 C 0.00 0.00 0.00 2.15 -0.54 77 0 70 0
30DEC25 60.00 C 2.17 2.17 2.17 1.76 -0.46 77 1 205 +1
30DEC25 62.50 C 0.00 0.00 0.00 1.44 -0.39 77 0 61 0
30DEC25 65.00 C 1.55 1.55 1.55 1.17 -0.33 77 15 24 0
30DEC25 67.50 C 0.00 0.00 0.00 0.96 -0.27 77 0 17 0
30DEC25 70.00 C 0.00 0.00 0.00 0.78 -0.20 77 0 14 0
30DEC25 72.50 C 0.00 0.00 0.00 0.61 -0.19 76 0 17 0
29JAN26 31.00 C 0.00 0.00 0.00 13.81 -2.08 66 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 13.48 -1.64 74 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 12.50 -1.88 69 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 11.74 -1.92 68 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 11.10 -1.86 69 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 10.50 -1.79 69 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 9.92 -1.73 70 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.36 -1.67 70 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.83 -1.61 70 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 8.33 -1.54 71 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.12 -1.21 74 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 7.39 -1.42 71 0 540 0
29JAN26 43.00 C 0.00 0.00 0.00 6.98 -1.33 72 0 780 0
29JAN26 44.00 C 6.98 6.98 6.52 6.58 -1.21 72 102 552 +70
29JAN26 45.00 C 6.46 6.51 6.24 6.23 -1.14 72 45 128 +45
29JAN26 46.00 C 5.90 5.90 5.90 5.89 -1.10 73 15 87 +15
29JAN26 47.00 C 5.58 5.58 5.58 5.59 -1.03 74 15 603 +15
29JAN26 48.00 C 5.67 5.67 5.67 5.24 -1.01 73 9 582 0
29JAN26 49.00 C 5.29 5.29 5.00 4.97 -0.95 74 25 461 +5
29JAN26 50.00 C 4.95 5.11 4.81 4.76 -0.88 75 26 288 0
29JAN26 52.50 C 0.00 0.00 0.00 4.07 -0.76 75 0 153 0
29JAN26 55.00 C 3.60 3.60 3.60 3.46 -0.68 75 4 222 +4
29JAN26 57.50 C 0.00 0.00 0.00 2.94 -0.59 75 0 161 0
29JAN26 60.00 C 0.00 0.00 0.00 2.49 -0.53 75 0 130 0
29JAN26 62.50 C 0.00 0.00 0.00 2.12 -0.45 75 0 47 0
29JAN26 65.00 C 0.00 0.00 0.00 1.79 -0.40 74 0 20 0
29JAN26 67.50 C 0.00 0.00 0.00 1.52 -0.34 74 0 30 0
29JAN26 70.00 C 0.00 0.00 0.00 1.25 -0.29 74 0 7 0
29JAN26 72.50 C 0.00 0.00 0.00 1.06 -0.25 74 0 7 0
30MAR26 12.50 C 0.00 0.00 0.00 31.11 -1.98 70 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 30.62 -1.98 69 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 30.13 -1.98 68 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 29.65 -1.97 70 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 29.16 -1.98 69 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 28.68 -1.97 70 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 28.20 -1.97 70 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 27.72 -1.96 70 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 27.24 -1.96 70 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 26.77 -1.95 70 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 26.30 -1.95 70 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 25.83 -1.94 70 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 25.36 -1.94 70 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.62 -2.21 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 24.44 -1.93 70 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.98 -1.92 70 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.88 -2.10 59 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 22.19 -1.89 70 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.32 -1.87 70 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.47 -1.85 70 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.29 -2.18 61 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 18.52 -2.11 63 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 18.05 -1.77 70 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.88 -2.14 63 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 16.04 -2.21 62 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 15.38 -2.12 63 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 15.12 -1.65 70 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.02 -2.04 64 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 13.39 -1.99 65 0 25 0
30MAR26 34.00 C 0.00 0.00 0.00 12.78 -1.93 65 0 163 0
30MAR26 35.00 C 0.00 0.00 0.00 12.20 -1.87 66 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 11.64 -1.82 66 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 11.10 -1.76 66 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 10.58 -1.71 67 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 10.08 -1.66 67 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 9.61 -1.60 67 0 23 0
30MAR26 41.00 C 0.00 0.00 0.00 9.15 -1.55 67 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 8.72 -1.49 68 0 12 0
30MAR26 43.00 C 0.00 0.00 0.00 8.30 -1.44 68 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 7.96 -1.34 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.54 -1.33 68 0 0 0
30MAR26 46.00 C 7.68 7.68 7.68 7.24 -1.23 69 2 7 +2
30MAR26 47.00 C 0.00 0.00 0.00 6.87 -1.19 69 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 6.60 -1.08 69 0 165 0
30MAR26 49.00 C 0.00 0.00 0.00 6.28 -1.04 69 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 6.07 -0.91 70 0 581 0
30MAR26 52.50 C 0.00 0.00 0.00 5.36 -0.82 70 0 481 0
30MAR26 55.00 C 5.50 5.50 5.50 4.84 -0.80 71 10 94 +10
30MAR26 57.50 C 0.00 0.00 0.00 4.26 -0.73 71 0 12 0
30MAR26 60.00 C 0.00 0.00 0.00 3.76 -0.66 71 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 3.31 -0.60 71 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 2.92 -0.54 71 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.50 -0.56 70 0 61 0
30MAR26 70.00 C 0.00 0.00 0.00 2.21 -0.50 70 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.95 -0.45 70 0 27 0
29JUN26 14.00 C 0.00 0.00 0.00 29.82 -1.97 66 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 29.35 -1.97 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 28.89 -1.95 66 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 28.42 -1.96 66 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 27.96 -1.95 66 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 27.51 -1.94 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 27.05 -1.94 66 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 26.60 -1.94 66 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 26.15 -1.94 66 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 25.71 -1.92 66 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 24.91 -2.28 46 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 24.84 -1.91 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.98 -2.34 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.10 -2.35 51 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 22.25 -2.36 53 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 21.32 -2.46 51 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 20.63 -2.35 56 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 19.83 -2.36 57 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 19.11 -2.29 58 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 18.34 -2.33 58 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 17.65 -2.29 59 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 17.01 -2.21 60 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 16.36 -2.19 60 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 15.72 -2.17 61 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 15.15 -2.08 62 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 15.02 -1.58 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.00 -2.01 62 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 13.45 -1.97 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.35 -1.48 66 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.84 -1.46 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.96 -1.82 63 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 11.48 -1.79 64 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 11.05 -1.71 64 5 40 +5
29JUN26 41.00 C 0.00 0.00 0.00 10.63 -1.65 64 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 10.21 -1.63 64 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 9.79 -1.62 64 0 5 0
29JUN26 44.00 C 9.83 9.83 9.83 9.41 -1.56 64 10 10 -5
29JUN26 45.00 C 9.44 9.44 9.44 9.06 -1.48 64 5 10 -5
29JUN26 46.00 C 9.12 9.12 9.12 8.79 -1.31 65 5 25 0
29JUN26 47.00 C 8.77 8.77 8.77 8.56 -1.23 66 10 5 -10
29JUN26 48.00 C 0.00 0.00 0.00 8.24 -1.19 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.94 -1.13 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.77 -0.94 67 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 7.13 -0.81 68 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 6.44 -0.78 68 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 5.86 -0.68 67 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 5.28 -0.70 67 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 4.80 -0.62 67 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.37 -0.57 67 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.93 -0.59 67 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.59 -0.50 67 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 3.27 -0.47 67 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 24.17 -1.76 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.40 -1.76 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.66 -1.73 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.95 -1.67 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.24 -1.67 66 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.56 -1.64 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.92 -1.56 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.27 -1.56 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.63 -1.55 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.04 -1.50 66 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.47 -1.43 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.90 -1.43 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.34 -1.42 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.82 -1.37 67 0 0 0
29SEP26 35.00 C 14.80 14.80 14.80 14.86 -1.75 63 20 66 +20
29SEP26 36.00 C 0.00 0.00 0.00 14.39 -1.72 63 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 13.91 -1.70 63 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 13.43 -1.69 64 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 13.03 -1.59 64 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 12.62 -1.52 64 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 12.60 -1.12 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.18 -1.12 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.41 -1.47 64 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 11.40 -1.06 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.06 -0.98 67 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.72 -0.82 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.37 -0.96 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.73 -1.25 65 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 9.69 -0.95 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.39 -0.90 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.71 -0.79 67 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 8.03 -0.78 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.42 -0.70 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.89 -0.63 67 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.36 -0.63 67 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.88 -0.57 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.48 -0.49 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.08 -0.49 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.68 -0.49 67 0 0 0
TOTAL CALL 2,427 43,929 +172
30OCT25 17.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30OCT25 17.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30OCT25 18.00 P 0.00 0.00 0.00 0.01 0.00 174 0 20 0
30OCT25 18.50 P 0.00 0.00 0.00 0.01 0.00 169 0 3 0
30OCT25 19.00 P 0.00 0.00 0.00 0.01 0.00 164 0 3 0
30OCT25 19.50 P 0.00 0.00 0.00 0.01 0.00 159 0 20 0
30OCT25 20.00 P 0.00 0.00 0.00 0.01 0.00 154 0 23 0
30OCT25 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 38 0
30OCT25 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 58 0
30OCT25 23.00 P 0.00 0.00 0.00 0.01 0.00 129 0 115 0
30OCT25 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 340 0
30OCT25 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 431 0
30OCT25 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,162 0
30OCT25 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 51 0
30OCT25 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 124 0
30OCT25 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 107 0
30OCT25 30.00 P 0.00 0.00 0.00 0.03 +0.01 89 0 790 0
30OCT25 31.00 P 0.00 0.00 0.00 0.05 +0.02 89 0 352 0
30OCT25 32.00 P 0.00 0.00 0.00 0.08 +0.03 88 0 356 0
30OCT25 33.00 P 0.00 0.00 0.00 0.13 +0.04 88 0 182 0
30OCT25 34.00 P 0.00 0.00 0.00 0.20 +0.07 88 0 261 0
30OCT25 35.00 P 0.00 0.00 0.00 0.29 +0.10 87 0 469 0
30OCT25 36.00 P 0.00 0.00 0.00 0.41 +0.14 87 0 194 0
30OCT25 37.00 P 0.52 0.52 0.52 0.57 +0.19 87 1 346 +1
30OCT25 38.00 P 0.68 0.68 0.68 0.77 +0.24 86 15 375 0
30OCT25 39.00 P 0.00 0.00 0.00 1.05 +0.33 87 0 287 0
30OCT25 40.00 P 1.15 1.30 1.15 1.41 +0.46 89 3 763 +1
30OCT25 41.00 P 1.60 1.77 1.60 1.77 +0.56 88 11 452 +10
30OCT25 42.00 P 2.00 2.20 2.00 2.22 +0.69 90 34 371 +9
30OCT25 43.00 P 1.86 2.70 1.86 2.72 +0.81 90 17 1,765 -15
30OCT25 44.00 P 2.36 3.28 2.36 3.28 +0.92 91 83 229 -2
30OCT25 45.00 P 2.89 3.70 2.89 3.87 +0.99 91 40 452 0
30OCT25 46.00 P 3.47 4.33 3.47 4.54 +1.09 92 31 327 +27
30OCT25 47.00 P 4.11 4.11 4.11 5.25 +1.16 93 15 251 +15
30OCT25 48.00 P 5.90 5.90 5.90 5.99 +1.24 93 30 342 0
30OCT25 49.00 P 0.00 0.00 0.00 6.80 +1.48 95 0 122 0
30OCT25 50.00 P 7.63 7.63 7.63 7.59 +1.55 95 1 180 0
30OCT25 52.50 P 0.00 0.00 0.00 9.84 +1.84 102 0 58 0
30OCT25 55.00 P 0.00 0.00 0.00 12.19 +2.05 109 0 30 0
30OCT25 57.50 P 0.00 0.00 0.00 14.58 +2.17 116 0 0 0
30OCT25 60.00 P 0.00 0.00 0.00 16.70 +1.93 96 0 0 0
30OCT25 62.50 P 0.00 0.00 0.00 19.27 +2.08 114 0 0 0
30OCT25 65.00 P 0.00 0.00 0.00 21.62 +1.97 98 0 10 0
30OCT25 67.50 P 0.00 0.00 0.00 24.34 +2.21 141 0 0 0
30OCT25 70.00 P 0.00 0.00 0.00 26.66 +2.04 125 0 0 0
30OCT25 72.50 P 0.00 0.00 0.00 29.30 +2.18 154 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 18 0
27NOV25 21.00 P 0.00 0.00 0.00 0.02 +0.01 88 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 0.03 +0.02 87 0 15 0
27NOV25 23.00 P 0.00 0.00 0.00 0.04 +0.02 85 0 98 0
27NOV25 24.00 P 0.10 0.10 0.10 0.06 +0.02 85 30 62 +30
27NOV25 25.00 P 0.00 0.00 0.00 0.09 +0.04 85 0 15 0
27NOV25 26.00 P 0.00 0.00 0.00 0.13 +0.05 85 0 24 0
27NOV25 27.00 P 0.00 0.00 0.00 0.19 +0.07 85 0 108 0
27NOV25 28.00 P 0.23 0.23 0.23 0.26 +0.09 85 20 168 +20
27NOV25 29.00 P 0.00 0.00 0.00 0.33 +0.10 84 0 44 0
27NOV25 30.00 P 0.00 0.00 0.00 0.44 +0.13 84 0 123 0
27NOV25 31.00 P 0.00 0.00 0.00 0.56 +0.15 84 0 70 0
27NOV25 32.00 P 0.00 0.00 0.00 0.72 +0.21 83 0 64 0
27NOV25 33.00 P 0.00 0.00 0.00 0.90 +0.24 83 0 611 0
27NOV25 34.00 P 0.00 0.00 0.00 1.12 +0.30 83 0 670 0
27NOV25 35.00 P 0.00 0.00 0.00 1.36 +0.34 83 0 819 0
27NOV25 36.00 P 0.00 0.00 0.00 1.63 +0.40 83 0 223 0
27NOV25 37.00 P 0.00 0.00 0.00 1.93 +0.44 83 0 337 0
27NOV25 38.00 P 1.93 2.24 1.92 2.28 +0.52 83 43 165 -42
27NOV25 39.00 P 2.31 2.68 2.31 2.68 +0.60 84 47 1,115 +13
27NOV25 40.00 P 2.70 2.97 2.70 3.13 +0.70 84 31 249 +14
27NOV25 41.00 P 2.93 3.41 2.93 3.62 +0.82 85 75 198 +60
27NOV25 42.00 P 3.40 4.13 3.40 4.13 +0.90 85 191 190 +95
27NOV25 43.00 P 4.45 4.70 4.45 4.71 +1.05 86 137 154 +37
27NOV25 44.00 P 4.99 5.06 4.73 5.31 +1.13 87 87 180 -26
27NOV25 45.00 P 5.36 5.60 5.36 5.93 +1.18 87 40 142 +15
27NOV25 46.00 P 6.00 6.23 6.00 6.54 +1.19 88 18 139 +15
27NOV25 47.00 P 6.66 7.01 6.66 7.19 +1.22 87 517 529 +328
27NOV25 48.00 P 7.35 7.73 7.35 7.91 +1.28 88 165 140 -93
27NOV25 49.00 P 8.09 8.09 8.09 8.54 +1.22 87 15 233 0
27NOV25 50.00 P 0.00 0.00 0.00 9.38 +1.35 89 0 240 0
27NOV25 52.50 P 0.00 0.00 0.00 11.34 +1.76 91 0 136 0
27NOV25 55.00 P 0.00 0.00 0.00 13.42 +1.57 93 0 81 0
27NOV25 57.50 P 0.00 0.00 0.00 15.61 +2.04 95 0 4 0
27NOV25 60.00 P 0.00 0.00 0.00 17.89 +2.20 98 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 20.24 +2.33 101 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 22.40 +2.21 99 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 24.97 +2.46 107 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 26.97 +2.08 95 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 29.30 +2.00 92 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.02 +0.01 76 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.03 +0.02 78 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.04 +0.02 79 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.05 +0.02 79 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.07 +0.03 78 0 12 0
30DEC25 22.00 P 0.00 0.00 0.00 0.10 +0.04 77 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.14 +0.05 77 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.19 +0.06 77 0 33 0
30DEC25 25.00 P 0.00 0.00 0.00 0.26 +0.08 77 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.35 +0.11 77 0 23 0
30DEC25 27.00 P 0.00 0.00 0.00 0.43 +0.11 76 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.54 +0.13 76 0 12 0
30DEC25 29.00 P 0.00 0.00 0.00 0.68 +0.15 76 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.85 +0.19 76 0 156 0
30DEC25 31.00 P 0.00 0.00 0.00 1.03 +0.20 76 0 27 0
30DEC25 32.00 P 0.00 0.00 0.00 1.25 +0.25 76 0 70 0
30DEC25 33.00 P 0.00 0.00 0.00 1.48 +0.27 76 0 218 0
30DEC25 34.00 P 0.00 0.00 0.00 1.76 +0.32 75 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 2.04 +0.34 75 0 282 0
30DEC25 36.00 P 0.00 0.00 0.00 2.38 +0.39 75 0 42 0
30DEC25 37.00 P 2.48 2.52 2.48 2.73 +0.45 75 15 309 0
30DEC25 38.00 P 2.80 2.93 2.80 3.14 +0.49 76 26 306 +9
30DEC25 39.00 P 3.37 3.37 3.37 3.61 +0.69 76 7 62 -7
30DEC25 40.00 P 3.19 3.75 3.19 4.04 +0.74 76 63 81 +17
30DEC25 41.00 P 0.00 0.00 0.00 4.56 +0.83 76 0 96 0
30DEC25 42.00 P 4.96 4.96 4.96 5.07 +0.91 76 15 52 0
30DEC25 43.00 P 0.00 0.00 0.00 5.65 +0.98 77 0 123 0
30DEC25 44.00 P 5.79 5.80 5.79 6.30 +1.08 78 45 49 -13
30DEC25 45.00 P 0.00 0.00 0.00 6.90 +1.11 78 0 61 0
30DEC25 46.00 P 7.04 7.04 7.04 7.55 +1.15 79 24 49 0
30DEC25 47.00 P 7.70 7.70 7.70 8.24 +1.23 80 15 129 0
30DEC25 48.00 P 0.00 0.00 0.00 8.85 +1.20 79 0 135 0
30DEC25 49.00 P 0.00 0.00 0.00 9.62 +1.29 80 0 282 0
30DEC25 50.00 P 0.00 0.00 0.00 10.14 +1.10 78 0 185 0
30DEC25 52.50 P 0.00 0.00 0.00 12.24 +1.42 81 0 54 0
30DEC25 55.00 P 0.00 0.00 0.00 14.25 +1.43 83 0 91 0
30DEC25 57.50 P 0.00 0.00 0.00 16.33 +1.92 83 0 7 0
30DEC25 60.00 P 0.00 0.00 0.00 18.53 +2.10 85 0 16 0
30DEC25 62.50 P 0.00 0.00 0.00 20.68 +2.12 85 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 23.10 +2.35 90 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 25.47 +2.48 92 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 27.83 +2.55 94 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 30.24 +2.63 97 0 0 0
29JAN26 31.00 P 1.30 1.30 1.30 1.47 +0.27 73 10 36 +10
29JAN26 32.00 P 0.00 0.00 0.00 1.72 +0.29 73 0 22 0
29JAN26 33.00 P 0.00 0.00 0.00 2.00 +0.33 73 0 42 0
29JAN26 34.00 P 0.00 0.00 0.00 2.29 +0.34 73 0 25 0
29JAN26 35.00 P 0.00 0.00 0.00 2.64 +0.39 73 0 2 0
29JAN26 36.00 P 0.00 0.00 0.00 3.00 +0.45 72 0 1 0
29JAN26 37.00 P 0.00 0.00 0.00 3.36 +0.44 72 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 3.82 +0.53 73 0 27 0
29JAN26 39.00 P 0.00 0.00 0.00 4.31 +0.75 73 0 15 0
29JAN26 40.00 P 4.68 4.68 4.68 4.81 +0.81 74 30 34 +18
29JAN26 41.00 P 5.33 5.33 5.33 5.31 +0.88 74 15 300 +15
29JAN26 42.00 P 5.71 5.83 5.71 5.86 +0.96 74 235 652 -8
29JAN26 43.00 P 5.29 6.45 5.29 6.45 +1.04 75 83 1,060 +45
29JAN26 44.00 P 6.55 6.55 6.55 7.09 +1.10 75 8 1,009 0
29JAN26 45.00 P 0.00 0.00 0.00 7.72 +1.16 76 0 207 0
29JAN26 46.00 P 8.16 8.16 8.16 8.34 +1.17 76 15 167 +15
29JAN26 47.00 P 0.00 0.00 0.00 9.03 +1.22 77 0 563 0
29JAN26 48.00 P 0.00 0.00 0.00 9.69 +1.23 76 0 616 0
29JAN26 49.00 P 0.00 0.00 0.00 10.43 +1.29 77 0 304 0
29JAN26 50.00 P 0.00 0.00 0.00 11.13 +1.29 77 0 157 0
29JAN26 52.50 P 0.00 0.00 0.00 13.00 +1.34 78 0 90 0
29JAN26 55.00 P 0.00 0.00 0.00 14.74 +1.55 76 0 36 0
29JAN26 57.50 P 0.00 0.00 0.00 16.99 +1.92 80 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.12 +2.04 81 0 9 0
29JAN26 62.50 P 0.00 0.00 0.00 21.33 +2.20 82 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 23.30 +2.03 80 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 25.85 +2.41 85 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 28.22 +2.53 87 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 30.58 +2.63 89 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 +0.02 71 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 +0.02 71 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 +0.02 71 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 +0.02 71 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.07 +0.02 70 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.09 +0.03 71 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.10 +0.02 70 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.13 +0.04 71 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.15 +0.04 71 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.17 +0.04 70 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.20 +0.05 70 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.24 +0.07 71 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.27 +0.06 70 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.36 +0.09 70 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.46 +0.11 71 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.56 +0.11 70 0 8 0
30MAR26 24.00 P 0.00 0.00 0.00 0.68 +0.12 69 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.85 +0.15 70 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.00 +0.16 69 0 10 0
30MAR26 27.00 P 0.00 0.00 0.00 1.22 +0.20 70 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.41 +0.21 69 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 1.65 +0.23 69 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 1.90 +0.24 69 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 2.19 +0.29 69 0 13 0
30MAR26 32.00 P 2.16 2.16 2.16 2.49 +0.29 69 3 18 +3
30MAR26 33.00 P 0.00 0.00 0.00 2.81 +0.31 69 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 3.18 +0.37 69 0 7 0
30MAR26 35.00 P 0.00 0.00 0.00 3.56 +0.39 69 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 4.01 +0.46 70 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.45 +0.52 69 0 0 0
30MAR26 38.00 P 4.60 4.68 4.50 4.89 +0.55 69 15 70 +15
30MAR26 39.00 P 0.00 0.00 0.00 5.43 +0.78 70 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.91 +0.82 70 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 6.46 +0.87 70 0 14 0
30MAR26 42.00 P 0.00 0.00 0.00 7.05 +0.93 70 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.65 +0.98 71 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.26 +1.02 71 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.92 +1.08 72 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.59 +1.14 72 0 4 0
30MAR26 47.00 P 0.00 0.00 0.00 10.24 +1.21 72 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.93 +1.29 73 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 11.63 +1.37 73 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 12.34 +1.45 73 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.13 +1.52 74 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.07 +1.71 74 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.03 +1.79 75 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.12 +1.98 76 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.22 +2.05 76 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 24.41 +2.20 77 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 26.64 +2.32 78 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 28.90 +2.41 79 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 31.23 +2.57 81 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.10 +0.02 67 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.12 +0.03 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.14 +0.03 67 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 +0.03 66 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.19 +0.03 67 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.23 +0.05 67 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.26 +0.05 67 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.29 +0.04 66 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.33 +0.05 66 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.39 +0.07 67 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.43 +0.07 66 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.48 +0.07 66 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.54 +0.08 66 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.68 +0.10 66 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.82 +0.10 66 0 0 0
29JUN26 23.00 P 0.99 0.99 0.99 0.97 +0.11 66 5 5 +5
29JUN26 24.00 P 0.00 0.00 0.00 1.19 +0.15 66 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.39 +0.16 66 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.59 +0.17 66 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 1.89 +0.22 66 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.10 +0.18 66 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 2.47 +0.30 66 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.79 +0.31 66 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.10 +0.30 66 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.44 +0.33 66 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 3.88 +0.41 66 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.27 +0.41 66 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.69 +0.44 66 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.15 +0.51 66 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.62 +0.53 66 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.09 +0.60 66 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.58 +0.60 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.12 +0.64 66 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.67 +0.67 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.38 +0.84 67 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 9.02 +0.93 68 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.64 +1.00 68 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.28 +1.10 68 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.93 +1.07 69 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.57 +1.16 69 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.22 +1.19 69 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.90 +1.24 69 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.62 +1.34 69 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.42 +1.44 69 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.28 +1.56 70 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.24 +1.71 70 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.22 +1.78 71 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.62 +1.26 66 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.42 +2.06 72 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.55 +2.13 72 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.78 +2.29 73 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.03 +2.40 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.16 +0.23 67 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.36 +0.23 67 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.54 +0.21 66 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 1.85 +0.32 67 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.04 +0.25 66 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.39 +0.35 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.64 +0.34 66 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 2.96 +0.34 66 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 3.38 +0.44 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.65 +0.38 66 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 4.16 +0.56 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.56 +0.56 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.97 +0.57 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.42 +0.62 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.90 +0.70 66 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.38 +0.71 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.74 +0.59 66 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 7.35 +0.72 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.82 +0.71 66 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 8.47 +0.87 67 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.01 +0.86 66 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 9.59 +0.88 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.24 +0.97 67 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.77 +0.95 67 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.48 +1.10 67 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 12.15 +0.99 67 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 12.84 +1.21 68 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 13.31 +1.05 67 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.95 +1.06 66 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.64 +1.11 67 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.40 +1.20 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.18 +1.22 67 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.04 +1.31 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.97 +1.37 67 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.91 +1.39 67 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.91 +1.45 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.98 +1.52 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.06 +1.53 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.16 +1.56 67 0 0 0
TOTAL PUT 2,326 29,844 +636
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$ 37.02
30OCT25 23.00 C 0.00 0.00 0.00 14.05 +0.10 81 0 0 0
30OCT25 24.00 C 0.00 0.00 0.00 13.05 +0.10 0 0 0 0
30OCT25 25.00 C 0.00 0.00 0.00 12.08 +0.04 95 0 193 0
30OCT25 26.00 C 0.00 0.00 0.00 11.05 +0.09 0 0 0 0
30OCT25 27.00 C 0.00 0.00 0.00 10.05 +0.09 0 0 0 0
30OCT25 28.00 C 0.00 0.00 0.00 9.06 +0.10 56 0 0 0
30OCT25 29.00 C 0.00 0.00 0.00 8.06 +0.10 48 0 0 0
30OCT25 30.00 C 0.00 0.00 0.00 7.06 +0.10 40 0 0 0
30OCT25 31.00 C 0.00 0.00 0.00 6.25 +0.28 70 0 0 0
30OCT25 32.00 C 0.00 0.00 0.00 5.24 +0.26 60 0 1 0
30OCT25 33.00 C 0.00 0.00 0.00 4.25 +0.22 51 0 0 0
30OCT25 34.00 C 0.00 0.00 0.00 3.27 +0.15 42 0 0 0
30OCT25 35.00 C 0.00 0.00 0.00 2.43 +0.07 40 0 4 0
30OCT25 36.00 C 1.62 1.62 1.62 1.68 +0.02 38 2 78 0
30OCT25 37.00 C 1.18 1.23 1.12 1.14 +0.06 39 13 119 0
30OCT25 38.00 C 0.73 0.86 0.66 0.69 +0.03 38 36 111 -2
30OCT25 39.00 C 0.50 0.52 0.45 0.42 +0.04 39 84 105 -3
30OCT25 40.00 C 0.33 0.33 0.23 0.24 +0.04 40 37 319 -1
30OCT25 41.00 C 0.16 0.16 0.14 0.12 +0.02 39 16 512 -16
30OCT25 42.00 C 0.12 0.12 0.11 0.06 +0.01 39 17 1,080 -13
30OCT25 43.00 C 0.08 0.08 0.07 0.03 +0.01 40 29 989 -20
30OCT25 44.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 572 0
30OCT25 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 795 0
30OCT25 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 677 0
30OCT25 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 937 0
30OCT25 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 340 0
30OCT25 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 205 0
30OCT25 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,021 0
30OCT25 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 132 0
30OCT25 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 128 0
30OCT25 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT25 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 101 0
30OCT25 62.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 13.12 +0.10 48 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 12.12 +0.08 38 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 11.13 +0.10 41 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 10.14 +0.10 40 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 9.17 +0.11 42 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 8.22 +0.14 43 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 7.35 +0.22 47 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 6.25 +0.04 35 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 5.61 +0.28 45 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 4.77 +0.26 44 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 3.99 +0.24 43 0 15 0
27NOV25 35.00 C 0.00 0.00 0.00 3.22 +0.11 40 0 31 0
27NOV25 36.00 C 0.00 0.00 0.00 2.60 +0.11 40 0 46 0
27NOV25 37.00 C 0.00 0.00 0.00 2.05 +0.09 39 0 90 0
27NOV25 38.00 C 1.69 1.69 1.58 1.58 +0.04 39 2 49 +1
27NOV25 39.00 C 1.32 1.32 1.22 1.22 +0.04 39 2 131 +1
27NOV25 40.00 C 0.99 0.99 0.90 0.94 +0.06 39 17 397 +13
27NOV25 41.00 C 0.72 0.72 0.72 0.71 +0.06 40 1 162 +1
27NOV25 42.00 C 0.53 0.53 0.53 0.53 +0.06 40 21 431 -2
27NOV25 43.00 C 0.38 0.38 0.38 0.38 +0.05 40 45 312 +1
27NOV25 44.00 C 0.00 0.00 0.00 0.27 +0.04 40 0 162 0
27NOV25 45.00 C 0.00 0.00 0.00 0.19 +0.03 40 0 149 0
27NOV25 46.00 C 0.19 0.19 0.19 0.14 +0.03 40 1 104 0
27NOV25 47.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 138 0
27NOV25 48.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 229 0
27NOV25 49.00 C 0.09 0.09 0.09 0.05 +0.02 41 1 45 -1
27NOV25 50.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 91 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 20.14 +0.10 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 19.64 +0.09 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.15 +0.10 52 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 18.65 +0.10 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.16 +0.10 53 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 17.66 +0.10 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.16 +0.10 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.17 +0.10 36 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.18 +0.10 40 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.19 +0.10 40 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.20 +0.10 38 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.13 +0.02 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.56 +0.43 60 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.41 +0.25 47 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.56 +0.35 49 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.51 +0.23 42 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 7.59 +0.21 40 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.84 +0.33 43 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 5.91 +0.21 39 0 30 0
30DEC25 33.00 C 5.20 5.25 5.20 5.11 +0.18 38 98 242 0
30DEC25 34.00 C 0.00 0.00 0.00 4.50 +0.27 40 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 3.61 -0.02 35 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 3.15 +0.08 37 0 41 0
30DEC25 37.00 C 2.60 2.72 2.60 2.66 +0.13 38 12 96 -3
30DEC25 38.00 C 0.00 0.00 0.00 2.17 +0.08 37 0 645 0
30DEC25 39.00 C 1.91 1.91 1.89 1.79 +0.07 37 19 114 +15
30DEC25 40.00 C 1.58 1.58 1.39 1.46 +0.07 37 30 208 +9
30DEC25 41.00 C 1.30 1.30 1.30 1.20 +0.09 37 1 145 0
30DEC25 42.00 C 0.00 0.00 0.00 0.97 +0.09 38 0 218 0
30DEC25 43.00 C 0.00 0.00 0.00 0.77 +0.08 38 0 67 0
30DEC25 44.00 C 0.00 0.00 0.00 0.61 +0.07 38 0 73 0
30DEC25 45.00 C 0.00 0.00 0.00 0.48 +0.07 38 0 529 0
30DEC25 46.00 C 0.00 0.00 0.00 0.37 +0.05 37 0 187 0
30DEC25 47.00 C 0.00 0.00 0.00 0.29 +0.05 38 0 129 0
30DEC25 48.00 C 0.29 0.29 0.29 0.22 +0.04 37 35 256 +21
30DEC25 49.00 C 0.00 0.00 0.00 0.17 +0.03 38 0 112 0
30DEC25 50.00 C 0.00 0.00 0.00 0.13 +0.03 38 0 579 0
30DEC25 52.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 90 0
30DEC25 55.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 13.28 +0.10 35 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.31 +0.10 36 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 11.56 +0.31 48 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 10.41 +0.11 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.56 +0.18 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.60 +0.12 36 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.95 +0.33 41 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 6.92 +0.13 36 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.96 -0.06 32 0 0 0
29JAN26 33.00 C 5.65 5.65 5.65 5.26 -0.03 33 1 0 -1
29JAN26 34.00 C 0.00 0.00 0.00 4.80 +0.18 37 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.25 +0.24 38 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.57 +0.10 36 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.08 +0.08 36 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 2.63 +0.09 36 0 4 0
29JAN26 39.00 C 2.15 2.19 2.15 2.19 +0.03 36 16 16 +16
29JAN26 40.00 C 1.82 1.82 1.82 1.91 +0.10 37 15 17 +15
29JAN26 41.00 C 1.72 1.72 1.72 1.59 +0.09 36 15 425 +15
29JAN26 42.00 C 0.00 0.00 0.00 1.34 +0.10 37 0 250 0
29JAN26 43.00 C 0.00 0.00 0.00 1.11 +0.09 37 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.91 +0.08 36 0 27 0
29JAN26 45.00 C 0.00 0.00 0.00 0.75 +0.07 37 0 11 0
29JAN26 46.00 C 0.00 0.00 0.00 0.61 +0.08 36 0 1 0
29JAN26 47.00 C 0.00 0.00 0.00 0.50 +0.07 37 0 16 0
29JAN26 48.00 C 0.00 0.00 0.00 0.40 +0.06 36 0 50 0
29JAN26 49.00 C 0.00 0.00 0.00 0.32 +0.05 36 0 15 0
29JAN26 50.00 C 0.00 0.00 0.00 0.26 +0.04 36 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.15 +0.03 36 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.29 +0.10 39 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.80 +0.10 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.30 +0.09 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.81 +0.10 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.32 +0.10 31 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.83 +0.10 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.34 +0.10 34 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.36 +0.10 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.39 +0.10 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.43 +0.11 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.64 +0.27 44 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 12.64 +0.22 40 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 11.96 +0.46 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.85 +0.26 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.13 +0.41 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.27 +0.40 40 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.34 +0.28 37 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.45 +0.16 35 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 6.83 +0.27 36 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.01 +0.13 35 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 5.43 +0.19 35 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 4.92 +0.27 36 0 2 0
30MAR26 36.00 C 0.00 0.00 0.00 4.14 +0.03 33 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.79 +0.11 35 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 3.29 +0.12 35 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 2.88 +0.11 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.54 +0.14 35 0 34 0
30MAR26 41.00 C 0.00 0.00 0.00 2.20 +0.12 35 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 1.92 +0.07 35 0 255 0
30MAR26 43.00 C 0.00 0.00 0.00 1.68 +0.14 35 0 230 0
30MAR26 44.00 C 0.00 0.00 0.00 1.47 +0.11 35 0 76 0
30MAR26 45.00 C 0.00 0.00 0.00 1.26 +0.09 35 0 10 0
30MAR26 46.00 C 0.00 0.00 0.00 1.08 +0.09 35 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 0.92 +0.08 35 0 233 0
30MAR26 48.00 C 0.00 0.00 0.00 0.79 +0.10 35 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.67 +0.08 35 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.57 +0.08 35 0 34 0
30MAR26 52.50 C 0.00 0.00 0.00 0.37 +0.05 35 0 16 0
30MAR26 55.00 C 0.00 0.00 0.00 0.24 +0.04 35 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.16 +0.03 35 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.46 +0.10 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.49 +0.10 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.54 +0.10 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.60 +0.11 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.67 +0.11 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.76 +0.10 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.96 +0.19 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.02 +0.11 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.26 +0.18 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.53 +0.25 36 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.75 +0.22 35 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.92 +0.12 34 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.27 +0.15 34 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 6.63 +0.15 34 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.02 +0.14 34 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.43 +0.10 34 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.93 +0.13 34 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.45 +0.08 34 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.00 +0.11 34 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 3.59 +0.10 34 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.21 +0.09 34 0 108 0
29JUN26 41.00 C 0.00 0.00 0.00 2.88 +0.10 34 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.61 +0.12 34 0 63 0
29JUN26 43.00 C 0.00 0.00 0.00 2.30 +0.10 34 0 62 0
29JUN26 44.00 C 0.00 0.00 0.00 2.05 +0.08 34 0 17 0
29JUN26 45.00 C 0.00 0.00 0.00 1.84 +0.10 34 0 22 0
29JUN26 46.00 C 0.00 0.00 0.00 1.65 +0.11 34 0 13 0
29JUN26 47.00 C 0.00 0.00 0.00 1.44 +0.07 34 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 1.27 +0.07 34 0 66 0
29JUN26 49.00 C 1.35 1.35 1.35 1.12 +0.06 34 1 66 +1
29JUN26 50.00 C 0.00 0.00 0.00 1.00 +0.06 34 0 66 0
29JUN26 52.50 C 0.00 0.00 0.00 0.73 +0.05 34 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.53 +0.04 34 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.38 +0.03 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.29 +0.04 34 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.84 +0.14 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.99 +0.15 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.16 +0.16 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.37 +0.17 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.61 +0.19 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.88 +0.19 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.19 +0.20 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.53 +0.20 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.91 +0.21 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.33 +0.22 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.76 +0.22 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.26 +0.22 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.77 +0.23 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.16 +0.19 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.90 +0.23 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.48 +0.22 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.14 +0.22 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.80 +0.23 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.47 +0.21 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.10 +0.12 35 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.92 +0.21 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.58 +0.11 35 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 2.45 +0.19 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.17 +0.17 35 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 2.02 +0.11 35 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 1.86 +0.13 35 0 11 0
29SEP26 50.00 C 0.00 0.00 0.00 1.70 +0.17 35 0 50 0
29SEP26 52.50 C 0.00 0.00 0.00 1.35 +0.15 35 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.06 +0.13 35 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.84 +0.11 35 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.66 +0.09 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.52 +0.09 35 0 0 0
TOTAL CALL 567 19,276 +47
30OCT25 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT25 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT25 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 36 0
30OCT25 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30OCT25 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30OCT25 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT25 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT25 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
30OCT25 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 76 0
30OCT25 32.00 P 0.00 0.00 0.00 0.03 0.00 41 0 210 0
30OCT25 33.00 P 0.00 0.00 0.00 0.07 0.00 39 0 331 0
30OCT25 34.00 P 0.18 0.18 0.18 0.17 +0.01 40 1 390 -1
30OCT25 35.00 P 0.28 0.32 0.28 0.35 0.00 39 78 206 +47
30OCT25 36.00 P 0.56 0.56 0.53 0.62 0.00 38 11 287 -10
30OCT25 37.00 P 0.89 1.07 0.89 1.07 +0.01 39 21 236 +17
30OCT25 38.00 P 0.00 0.00 0.00 1.65 +0.01 39 0 492 0
30OCT25 39.00 P 0.00 0.00 0.00 2.35 -0.06 39 0 971 0
30OCT25 40.00 P 3.10 3.15 3.10 3.17 -0.07 39 35 606 -16
30OCT25 41.00 P 0.00 0.00 0.00 4.07 -0.07 40 0 2,101 0
30OCT25 42.00 P 0.00 0.00 0.00 5.01 -0.09 39 0 944 0
30OCT25 43.00 P 6.08 6.08 6.08 6.08 0.00 54 15 541 0
30OCT25 44.00 P 0.00 0.00 0.00 6.98 -0.10 0 0 230 0
30OCT25 45.00 P 0.00 0.00 0.00 7.98 -0.10 0 0 15 0
30OCT25 46.00 P 0.00 0.00 0.00 8.98 -0.10 0 0 0 0
30OCT25 47.00 P 0.00 0.00 0.00 10.03 -0.05 70 0 0 0
30OCT25 48.00 P 0.00 0.00 0.00 11.05 -0.03 78 0 0 0
30OCT25 49.00 P 0.00 0.00 0.00 12.05 -0.03 83 0 0 0
30OCT25 50.00 P 0.00 0.00 0.00 12.98 -0.10 0 0 0 0
30OCT25 52.50 P 0.00 0.00 0.00 15.48 -0.10 0 0 0 0
30OCT25 55.00 P 0.00 0.00 0.00 17.98 -0.10 0 0 0 0
30OCT25 57.50 P 0.00 0.00 0.00 20.48 -0.10 0 0 0 0
30OCT25 60.00 P 0.00 0.00 0.00 22.98 -0.10 0 0 0 0
30OCT25 62.50 P 0.00 0.00 0.00 25.48 -0.10 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV25 27.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 5 0
27NOV25 29.00 P 0.13 0.13 0.13 0.06 +0.01 40 20 51 +16
27NOV25 30.00 P 0.18 0.18 0.18 0.11 +0.01 40 2 45 0
27NOV25 31.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 74 0
27NOV25 32.00 P 0.00 0.00 0.00 0.32 +0.02 40 0 181 0
27NOV25 33.00 P 0.50 0.51 0.50 0.50 +0.03 40 40 106 +20
27NOV25 34.00 P 0.71 0.71 0.71 0.74 +0.05 40 20 133 +8
27NOV25 35.00 P 0.88 1.08 0.88 1.06 +0.08 40 75 185 -12
27NOV25 36.00 P 1.40 1.46 1.35 1.40 +0.04 39 46 280 +15
27NOV25 37.00 P 1.90 1.90 1.90 1.90 +0.04 40 1 116 -1
27NOV25 38.00 P 2.39 2.39 2.39 2.42 +0.03 39 10 193 0
27NOV25 39.00 P 0.00 0.00 0.00 3.04 +0.05 39 0 438 0
27NOV25 40.00 P 0.00 0.00 0.00 3.67 -0.13 37 0 236 0
27NOV25 41.00 P 0.00 0.00 0.00 4.42 -0.15 36 0 360 0
27NOV25 42.00 P 0.00 0.00 0.00 5.42 +0.01 41 0 166 0
27NOV25 43.00 P 0.00 0.00 0.00 6.24 -0.04 40 0 169 0
27NOV25 44.00 P 0.00 0.00 0.00 7.14 -0.06 40 0 181 0
27NOV25 45.00 P 8.14 8.14 8.14 8.07 -0.07 40 5 5 0
27NOV25 46.00 P 0.00 0.00 0.00 9.02 -0.08 39 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 10.05 -0.04 45 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 11.28 +0.20 60 0 15 0
27NOV25 49.00 P 0.00 0.00 0.00 12.05 -0.03 51 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 12.98 -0.10 0 0 2 0
27NOV25 52.50 P 0.00 0.00 0.00 15.48 -0.10 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 17.98 -0.10 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 20.48 -0.10 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 22.98 -0.10 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 25.48 -0.10 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 207 0
30DEC25 28.00 P 0.18 0.18 0.18 0.11 +0.02 38 15 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.17 +0.02 37 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 121 0
30DEC25 31.00 P 0.00 0.00 0.00 0.41 +0.03 37 0 92 0
30DEC25 32.00 P 0.64 0.64 0.64 0.60 +0.06 38 15 85 0
30DEC25 33.00 P 0.77 0.77 0.77 0.84 +0.07 38 20 605 0
30DEC25 34.00 P 0.98 0.98 0.98 1.11 +0.04 37 1 817 +1
30DEC25 35.00 P 0.00 0.00 0.00 1.45 +0.06 37 0 91 0
30DEC25 36.00 P 1.84 1.84 1.81 1.86 +0.05 37 14 352 -13
30DEC25 37.00 P 2.22 2.22 2.22 2.34 +0.04 37 1 94 -1
30DEC25 38.00 P 0.00 0.00 0.00 2.89 +0.09 37 0 157 0
30DEC25 39.00 P 0.00 0.00 0.00 3.64 +0.23 39 0 97 0
30DEC25 40.00 P 4.20 4.20 4.20 4.08 -0.11 35 10 116 +6
30DEC25 41.00 P 0.00 0.00 0.00 5.06 +0.14 40 0 63 0
30DEC25 42.00 P 0.00 0.00 0.00 5.86 +0.16 40 0 37 0
30DEC25 43.00 P 0.00 0.00 0.00 6.70 +0.17 41 0 106 0
30DEC25 44.00 P 0.00 0.00 0.00 7.36 -0.03 37 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 8.24 -0.04 37 0 41 0
30DEC25 46.00 P 0.00 0.00 0.00 9.15 -0.05 37 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 10.08 -0.07 37 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 11.28 +0.17 47 0 36 0
30DEC25 49.00 P 0.00 0.00 0.00 12.05 -0.04 41 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 12.98 -0.10 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 15.48 -0.10 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 17.98 -0.10 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 20.48 -0.10 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 22.98 -0.10 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 25.48 -0.10 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
29JAN26 30.00 P 0.43 0.43 0.43 0.44 +0.03 37 6 112 -6
29JAN26 31.00 P 0.00 0.00 0.00 0.61 +0.03 36 0 41 0
29JAN26 32.00 P 0.00 0.00 0.00 0.84 +0.06 37 0 3 0
29JAN26 33.00 P 0.00 0.00 0.00 1.10 +0.07 36 0 8 0
29JAN26 34.00 P 1.33 1.33 1.33 1.40 +0.06 36 1 49 +1
29JAN26 35.00 P 1.69 1.69 1.69 1.77 +0.06 36 1 251 -1
29JAN26 36.00 P 2.06 2.06 2.06 2.18 +0.04 36 1 7 +1
29JAN26 37.00 P 2.74 2.74 2.74 2.68 +0.04 36 15 15 +10
29JAN26 38.00 P 0.00 0.00 0.00 3.23 +0.04 36 0 5 0
29JAN26 39.00 P 0.00 0.00 0.00 3.74 -0.10 35 0 26 0
29JAN26 40.00 P 0.00 0.00 0.00 4.50 +0.01 36 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 5.06 -0.14 34 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 5.94 -0.02 36 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 6.71 -0.03 36 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 7.56 -0.02 36 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 8.39 -0.04 36 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 9.23 -0.09 35 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 10.18 -0.06 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 11.28 +0.11 41 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 12.05 -0.08 36 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 13.05 -0.05 38 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 15.48 -0.10 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.98 -0.10 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 20.48 -0.10 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.98 -0.10 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 25.48 -0.10 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 5 0
30MAR26 27.00 P 0.34 0.34 0.33 0.28 +0.03 35 150 160 +150
30MAR26 28.00 P 0.00 0.00 0.00 0.39 +0.04 35 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.54 +0.04 35 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.73 +0.05 35 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.96 +0.04 35 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 1.22 +0.04 35 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 1.55 +0.08 35 0 39 0
30MAR26 34.00 P 0.00 0.00 0.00 1.90 +0.08 35 0 23 0
30MAR26 35.00 P 0.00 0.00 0.00 2.30 +0.09 35 0 16 0
30MAR26 36.00 P 0.00 0.00 0.00 2.73 +0.06 35 0 128 0
30MAR26 37.00 P 0.00 0.00 0.00 3.23 +0.09 35 0 26 0
30MAR26 38.00 P 0.00 0.00 0.00 3.77 +0.05 35 0 23 0
30MAR26 39.00 P 0.00 0.00 0.00 4.36 +0.05 35 0 23 0
30MAR26 40.00 P 0.00 0.00 0.00 4.92 -0.03 34 0 184 0
30MAR26 41.00 P 0.00 0.00 0.00 5.69 +0.06 35 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 6.45 +0.11 36 0 230 0
30MAR26 43.00 P 0.00 0.00 0.00 7.21 +0.11 36 0 205 0
30MAR26 44.00 P 0.00 0.00 0.00 7.93 -0.20 35 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 8.77 +0.06 36 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.37 -0.19 32 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 10.40 -0.03 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.28 -0.05 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.19 -0.05 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.24 +0.06 38 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 15.51 -0.08 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.98 -0.10 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.48 -0.10 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.98 -0.10 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.48 -0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 +0.01 34 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.24 +0.02 34 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.34 +0.02 34 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.46 +0.03 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.61 +0.04 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.80 +0.04 34 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 1.01 +0.05 34 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.27 +0.06 34 0 22 0
29JUN26 31.00 P 1.55 1.55 1.55 1.57 +0.07 35 8 16 +8
29JUN26 32.00 P 0.00 0.00 0.00 1.90 +0.08 35 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 2.26 +0.07 34 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 2.54 -0.05 33 0 71 0
29JUN26 35.00 P 0.00 0.00 0.00 3.08 +0.04 34 0 68 0
29JUN26 36.00 P 0.00 0.00 0.00 3.57 +0.05 34 0 80 0
29JUN26 37.00 P 3.99 3.99 3.99 4.08 +0.06 34 15 89 +15
29JUN26 38.00 P 0.00 0.00 0.00 4.63 +0.03 34 0 64 0
29JUN26 39.00 P 0.00 0.00 0.00 5.26 +0.06 34 0 70 0
29JUN26 40.00 P 0.00 0.00 0.00 5.66 -0.17 33 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 6.50 +0.02 34 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 7.18 0.00 34 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.91 +0.03 34 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.65 +0.01 34 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.39 -0.01 34 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.17 -0.02 34 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.99 -0.02 34 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.81 -0.02 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.65 -0.04 34 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.52 -0.04 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.75 -0.06 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.07 -0.08 34 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 20.49 -0.09 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.98 -0.10 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.48 -0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 +0.05 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.62 +0.06 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.79 +0.08 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.99 +0.08 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.26 +0.13 36 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.48 +0.09 35 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.83 +0.16 36 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 2.11 +0.11 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.52 +0.17 36 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 2.91 +0.15 35 0 18 0
29SEP26 34.00 P 3.31 3.31 3.31 3.34 +0.17 36 1 162 +1
29SEP26 35.00 P 0.00 0.00 0.00 3.80 +0.15 35 0 47 0
29SEP26 36.00 P 0.00 0.00 0.00 4.30 +0.16 35 0 29 0
29SEP26 37.00 P 4.70 4.70 4.70 4.84 +0.03 35 3 17 -3
29SEP26 38.00 P 0.00 0.00 0.00 5.35 +0.11 35 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 5.99 +0.17 36 0 184 0
29SEP26 40.00 P 0.00 0.00 0.00 6.66 +0.20 36 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 7.31 +0.21 36 0 13 0
29SEP26 42.00 P 0.00 0.00 0.00 7.88 +0.11 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.59 +0.11 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.30 +0.11 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.03 +0.09 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.80 +0.09 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.58 +0.09 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.48 +0.18 36 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 13.19 +0.07 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.02 +0.07 35 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.15 +0.03 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.36 0.00 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.67 -0.02 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.04 -0.06 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.48 -0.10 0 0 0 0
TOTAL PUT 657 17,714 +252
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$ 14.87
30OCT25 8.75 C 0.00 0.00 0.00 6.13 -0.56 0 0 0 0
30OCT25 9.00 C 0.00 0.00 0.00 5.88 -0.56 0 0 0 0
30OCT25 9.25 C 0.00 0.00 0.00 5.63 -0.56 0 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 5.38 -0.56 0 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 5.13 -0.56 0 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 4.88 -0.56 0 0 0 0
30OCT25 10.50 C 0.00 0.00 0.00 4.38 -0.56 0 0 0 0
30OCT25 11.00 C 0.00 0.00 0.00 3.88 -0.56 0 0 0 0
30OCT25 11.50 C 0.00 0.00 0.00 3.39 -0.56 59 0 0 0
30OCT25 12.00 C 0.00 0.00 0.00 2.89 -0.56 50 0 0 0
30OCT25 12.50 C 0.00 0.00 0.00 2.48 -0.47 73 0 76 0
30OCT25 13.00 C 0.00 0.00 0.00 1.99 -0.48 62 0 536 0
30OCT25 13.50 C 0.00 0.00 0.00 1.45 -0.55 42 0 396 0
30OCT25 14.00 C 0.00 0.00 0.00 1.08 -0.48 47 0 366 0
30OCT25 14.50 C 0.00 0.00 0.00 0.76 -0.41 49 0 200 0
30OCT25 15.00 C 0.63 0.66 0.48 0.51 -0.33 50 78 175 -4
30OCT25 15.50 C 0.48 0.48 0.48 0.32 -0.25 50 15 613 0
30OCT25 16.00 C 0.25 0.25 0.18 0.19 -0.19 50 45 429 -1
30OCT25 16.50 C 0.19 0.19 0.16 0.12 -0.11 52 120 2,081 +80
30OCT25 17.00 C 0.12 0.12 0.11 0.07 -0.07 53 90 833 +75
30OCT25 17.50 C 0.07 0.07 0.04 0.04 -0.04 54 32 646 +30
30OCT25 18.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 2,135 0
30OCT25 18.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 236 0
30OCT25 19.00 C 0.01 0.01 0.01 0.01 0.00 59 430 660 -35
30OCT25 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 956 0
30OCT25 20.00 C 0.01 0.01 0.01 0.01 0.00 69 20 467 0
30OCT25 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 336 0
30OCT25 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 299 0
30OCT25 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 426 0
30OCT25 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 220 0
30OCT25 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 237 0
30OCT25 26.00 C 0.00 0.00 0.00 0.01 0.00 120 0 20 0
30OCT25 27.00 C 0.00 0.00 0.00 0.01 0.00 126 0 75 0
30OCT25 28.00 C 0.00 0.00 0.00 0.01 0.00 133 0 310 0
27NOV25 9.00 C 0.00 0.00 0.00 5.91 -0.56 59 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.66 -0.56 55 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.41 -0.56 50 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.16 -0.56 45 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.91 -0.56 38 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.42 -0.56 46 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.97 -0.52 56 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.53 -0.48 59 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.92 -0.62 26 0 30 0
27NOV25 12.50 C 0.00 0.00 0.00 2.61 -0.48 52 0 60 0
27NOV25 13.00 C 0.00 0.00 0.00 2.22 -0.44 52 0 45 0
27NOV25 13.50 C 0.00 0.00 0.00 1.76 -0.49 45 0 45 0
27NOV25 14.00 C 0.00 0.00 0.00 1.44 -0.45 46 0 15 0
27NOV25 14.50 C 1.14 1.14 1.14 1.16 -0.38 47 20 35 0
27NOV25 15.00 C 0.00 0.00 0.00 0.92 -0.33 47 0 133 0
27NOV25 15.50 C 0.00 0.00 0.00 0.73 -0.29 48 0 96 0
27NOV25 16.00 C 0.68 0.68 0.55 0.57 -0.25 49 60 193 +30
27NOV25 16.50 C 0.00 0.00 0.00 0.45 -0.19 50 0 322 0
27NOV25 17.00 C 0.39 0.39 0.36 0.34 -0.15 50 84 857 -62
27NOV25 17.50 C 0.35 0.35 0.35 0.25 -0.12 50 12 1,835 -12
27NOV25 18.00 C 0.00 0.00 0.00 0.18 -0.10 49 0 689 0
27NOV25 18.50 C 0.20 0.20 0.20 0.13 -0.08 49 10 1,505 0
27NOV25 19.00 C 0.17 0.17 0.13 0.10 -0.05 50 230 1,493 +191
27NOV25 19.50 C 0.00 0.00 0.00 0.07 -0.04 50 0 166 0
27NOV25 20.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 282 0
27NOV25 21.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 679 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 234 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 179 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30DEC25 8.25 C 0.00 0.00 0.00 6.68 -0.56 45 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.43 -0.56 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.19 -0.56 50 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.94 -0.56 46 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.70 -0.55 49 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.45 -0.56 46 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.21 -0.55 47 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.97 -0.55 47 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.55 -0.49 55 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.08 -0.49 52 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.64 -0.48 51 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 3.23 -0.45 51 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.71 -0.55 43 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.49 -0.38 51 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 2.02 -0.48 45 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 1.72 -0.44 45 0 2 0
30DEC25 14.50 C 0.00 0.00 0.00 1.46 -0.38 46 0 4 0
30DEC25 15.00 C 0.00 0.00 0.00 1.22 -0.35 46 0 456 0
30DEC25 15.50 C 0.00 0.00 0.00 1.03 -0.30 46 0 452 0
30DEC25 16.00 C 0.00 0.00 0.00 0.87 -0.26 47 0 129 0
30DEC25 16.50 C 0.00 0.00 0.00 0.73 -0.23 48 0 330 0
30DEC25 17.00 C 0.70 0.70 0.70 0.60 -0.20 48 1 556 0
30DEC25 17.50 C 0.60 0.60 0.54 0.48 -0.18 48 182 1,029 +182
30DEC25 18.00 C 0.50 0.51 0.50 0.39 -0.15 48 115 274 +100
30DEC25 18.50 C 0.00 0.00 0.00 0.31 -0.13 48 0 752 0
30DEC25 19.00 C 0.37 0.37 0.37 0.25 -0.10 48 61 421 +61
30DEC25 19.50 C 0.00 0.00 0.00 0.20 -0.08 48 0 227 0
30DEC25 20.00 C 0.00 0.00 0.00 0.16 -0.06 48 0 111 0
30DEC25 21.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 219 0
30DEC25 22.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 196 0
30DEC25 23.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 4.16 -0.51 48 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.78 -0.46 50 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.24 -0.58 42 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.90 -0.53 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.59 -0.47 46 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.34 -0.38 48 0 0 0
29JAN26 14.00 C 1.93 1.93 1.93 1.96 -0.44 45 15 15 +15
29JAN26 14.50 C 1.70 1.70 1.70 1.70 -0.38 46 15 15 +15
29JAN26 15.00 C 0.00 0.00 0.00 1.48 -0.34 46 0 310 0
29JAN26 15.50 C 0.00 0.00 0.00 1.28 -0.32 46 0 875 0
29JAN26 16.00 C 0.00 0.00 0.00 1.12 -0.29 47 0 567 0
29JAN26 16.50 C 1.05 1.05 1.05 0.98 -0.25 48 4 683 -4
29JAN26 17.00 C 0.00 0.00 0.00 0.84 -0.22 48 0 496 0
29JAN26 17.50 C 0.00 0.00 0.00 0.71 -0.20 48 0 278 0
29JAN26 18.00 C 0.00 0.00 0.00 0.60 -0.17 48 0 217 0
29JAN26 18.50 C 0.64 0.64 0.64 0.50 -0.16 48 88 281 +88
29JAN26 19.00 C 0.00 0.00 0.00 0.42 -0.12 48 0 137 0
29JAN26 19.50 C 0.00 0.00 0.00 0.35 -0.11 48 0 15 0
29JAN26 20.00 C 0.00 0.00 0.00 0.29 -0.09 48 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.20 -0.07 47 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.14 -0.05 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.79 -0.55 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.55 -0.55 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.27 -0.60 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.02 -0.61 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.79 -0.61 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.56 -0.62 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.30 -0.65 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.09 -0.64 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.71 -0.59 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.30 -0.58 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.89 -0.59 42 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.54 -0.56 43 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 3.20 -0.54 44 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 3.01 -0.39 48 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.60 -0.49 45 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 2.34 -0.45 45 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.10 -0.42 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.89 -0.38 46 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.69 -0.34 46 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.49 -0.33 46 0 30 0
30MAR26 16.50 C 0.00 0.00 0.00 1.34 -0.29 47 0 1 0
30MAR26 17.00 C 1.23 1.23 1.23 1.24 -0.21 48 10 277 0
30MAR26 17.50 C 0.00 0.00 0.00 1.08 -0.21 47 0 15 0
30MAR26 18.00 C 0.00 0.00 0.00 0.97 -0.18 48 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.83 -0.19 47 0 14 0
30MAR26 19.00 C 0.00 0.00 0.00 0.75 -0.16 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.64 -0.16 47 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.58 -0.13 48 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 0.45 -0.10 48 0 32 0
30MAR26 22.00 C 0.00 0.00 0.00 0.34 -0.09 47 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.26 -0.07 47 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.20 -0.06 47 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.15 -0.05 47 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 20 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.71 -0.54 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.50 -0.53 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.28 -0.53 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.07 -0.53 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.86 -0.52 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.66 -0.52 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.46 -0.51 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.08 -0.49 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.71 -0.48 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.23 -0.60 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.91 -0.58 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.61 -0.55 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.33 -0.52 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.06 -0.50 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.81 -0.47 45 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.58 -0.45 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.44 -0.35 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.17 -0.39 46 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 2.04 -0.32 47 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.87 -0.29 47 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.71 -0.28 47 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.51 -0.31 46 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 1.40 -0.27 47 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.29 -0.24 47 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.18 -0.22 47 0 12 0
29JUN26 19.50 C 0.00 0.00 0.00 1.08 -0.20 47 0 0 0
29JUN26 20.00 C 1.10 1.10 1.10 1.01 -0.16 48 10 236 +10
29JUN26 21.00 C 0.00 0.00 0.00 0.84 -0.14 48 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 0.69 -0.13 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.57 -0.11 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.47 -0.10 47 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.39 -0.08 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.32 -0.07 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.27 -0.06 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.22 -0.05 47 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 4.79 -0.49 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.46 -0.47 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.14 -0.47 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.85 -0.44 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.57 -0.43 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.31 -0.41 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.07 -0.40 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.81 -0.41 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.61 -0.38 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.42 -0.37 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.27 -0.31 47 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 2.15 -0.24 48 0 24 0
29SEP26 17.00 C 0.00 0.00 0.00 1.96 -0.27 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.83 -0.24 48 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.70 -0.21 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.57 -0.21 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.44 -0.21 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.34 -0.19 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.24 -0.18 47 0 30 0
29SEP26 21.00 C 0.00 0.00 0.00 1.02 -0.21 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.88 -0.17 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.77 -0.14 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.66 -0.12 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.56 -0.12 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.49 -0.08 47 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.41 -0.09 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.35 -0.08 47 0 0 0
TOTAL CALL 1,747 33,389 +759
30OCT25 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30OCT25 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30OCT25 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30OCT25 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT25 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 161 0
30OCT25 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 455 0
30OCT25 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 150 0
30OCT25 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 536 0
30OCT25 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 265 0
30OCT25 12.50 P 0.03 0.03 0.03 0.02 +0.01 52 100 354 +16
30OCT25 13.00 P 0.00 0.00 0.00 0.05 +0.03 51 0 319 0
30OCT25 13.50 P 0.10 0.10 0.10 0.12 +0.07 52 180 975 0
30OCT25 14.00 P 0.16 0.21 0.16 0.23 +0.12 52 110 1,386 +10
30OCT25 14.50 P 0.28 0.43 0.27 0.41 +0.19 52 320 835 +189
30OCT25 15.00 P 0.48 0.63 0.48 0.66 +0.27 53 117 597 +32
30OCT25 15.50 P 0.80 0.80 0.80 0.97 +0.35 53 4 745 +4
30OCT25 16.00 P 1.10 1.39 1.10 1.27 +0.35 46 27 874 0
30OCT25 16.50 P 1.86 1.86 1.86 1.76 +0.48 56 10 2,199 0
30OCT25 17.00 P 2.05 2.07 2.05 2.18 +0.50 52 310 3,018 -261
30OCT25 17.50 P 2.41 2.75 2.41 2.65 +0.52 51 31 382 +1
30OCT25 18.00 P 3.17 3.17 3.17 3.21 +0.62 74 1 333 -1
30OCT25 18.50 P 3.36 3.45 3.36 3.68 +0.60 75 15 243 +13
30OCT25 19.00 P 0.00 0.00 0.00 4.13 +0.56 0 0 318 -160
30OCT25 19.50 P 0.00 0.00 0.00 4.63 +0.56 0 0 527 -188
30OCT25 20.00 P 0.00 0.00 0.00 5.28 +0.71 118 0 0 -30
30OCT25 21.00 P 0.00 0.00 0.00 6.13 +0.56 0 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 7.15 +0.58 105 0 0 0
30OCT25 23.00 P 0.00 0.00 0.00 8.13 +0.56 0 0 0 0
30OCT25 24.00 P 0.00 0.00 0.00 9.13 +0.56 0 0 0 0
30OCT25 25.00 P 0.00 0.00 0.00 10.13 +0.56 0 0 0 0
30OCT25 26.00 P 0.00 0.00 0.00 11.13 +0.56 0 0 0 0
30OCT25 27.00 P 0.00 0.00 0.00 12.13 +0.56 0 0 0 0
30OCT25 28.00 P 0.00 0.00 0.00 13.13 +0.56 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 235 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 401 0
27NOV25 11.50 P 0.00 0.00 0.00 0.06 +0.03 50 0 90 0
27NOV25 12.00 P 0.06 0.06 0.06 0.10 +0.04 49 8 220 0
27NOV25 12.50 P 0.13 0.13 0.13 0.17 +0.07 50 7 83 +7
27NOV25 13.00 P 0.20 0.25 0.19 0.27 +0.10 50 243 328 +243
27NOV25 13.50 P 0.31 0.41 0.31 0.40 +0.14 50 373 403 +313
27NOV25 14.00 P 0.49 0.53 0.49 0.58 +0.19 50 105 158 -14
27NOV25 14.50 P 0.60 0.82 0.60 0.80 +0.25 50 197 549 +116
27NOV25 15.00 P 0.83 1.09 0.83 1.06 +0.30 51 249 918 +66
27NOV25 15.50 P 1.26 1.26 1.26 1.36 +0.34 51 42 284 -6
27NOV25 16.00 P 0.00 0.00 0.00 1.69 +0.38 51 0 331 0
27NOV25 16.50 P 0.00 0.00 0.00 2.07 +0.41 53 0 451 0
27NOV25 17.00 P 0.00 0.00 0.00 2.47 +0.42 53 0 470 0
27NOV25 17.50 P 0.00 0.00 0.00 2.90 +0.45 55 0 450 0
27NOV25 18.00 P 0.00 0.00 0.00 3.35 +0.56 57 0 343 0
27NOV25 18.50 P 0.00 0.00 0.00 3.71 +0.49 49 0 177 0
27NOV25 19.00 P 0.00 0.00 0.00 4.30 +0.63 63 0 94 0
27NOV25 19.50 P 4.46 4.46 4.46 4.79 +0.66 66 15 45 +10
27NOV25 20.00 P 0.00 0.00 0.00 5.28 +0.68 69 0 15 0
27NOV25 21.00 P 0.00 0.00 0.00 6.15 +0.57 58 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.15 +0.58 65 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.13 +0.56 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 9.13 +0.56 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 10.13 +0.56 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 11.13 +0.56 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 12.13 +0.56 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 13.13 +0.56 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.02 +0.01 47 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.10 +0.04 48 0 392 0
30DEC25 11.50 P 0.16 0.16 0.16 0.15 +0.05 48 220 158 -220
30DEC25 12.00 P 0.16 0.22 0.16 0.23 +0.07 48 45 168 +45
30DEC25 12.50 P 0.00 0.00 0.00 0.33 +0.10 48 0 95 0
30DEC25 13.00 P 0.47 0.47 0.47 0.46 +0.13 47 15 93 +15
30DEC25 13.50 P 0.63 0.63 0.63 0.63 +0.17 48 230 245 +230
30DEC25 14.00 P 0.00 0.00 0.00 0.83 +0.21 48 0 65 0
30DEC25 14.50 P 0.91 1.04 0.91 1.06 +0.24 48 72 205 +11
30DEC25 15.00 P 1.23 1.28 1.23 1.33 +0.30 49 18 536 +18
30DEC25 15.50 P 1.43 1.65 1.43 1.63 +0.32 49 423 790 +161
30DEC25 16.00 P 0.00 0.00 0.00 1.96 +0.36 49 0 108 0
30DEC25 16.50 P 0.00 0.00 0.00 2.31 +0.35 50 0 184 0
30DEC25 17.00 P 0.00 0.00 0.00 2.60 +0.36 47 0 403 0
30DEC25 17.50 P 0.00 0.00 0.00 3.00 +0.40 47 0 842 0
30DEC25 18.00 P 0.00 0.00 0.00 3.43 +0.44 48 0 221 0
30DEC25 18.50 P 0.00 0.00 0.00 3.85 +0.46 48 0 82 0
30DEC25 19.00 P 0.00 0.00 0.00 4.31 +0.50 49 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.79 +0.54 51 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.32 +0.62 56 0 22 0
30DEC25 21.00 P 0.00 0.00 0.00 6.30 +0.67 61 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.22 +0.63 60 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.13 +0.56 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.20 +0.63 68 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.13 +0.56 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.13 +0.56 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.13 +0.56 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.13 +0.56 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.17 +0.04 47 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.25 +0.06 47 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.35 +0.09 47 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.46 +0.10 46 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.62 +0.13 47 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 0.80 +0.16 47 0 24 0
29JAN26 14.00 P 1.00 1.00 1.00 1.02 +0.21 47 2 24 +2
29JAN26 14.50 P 1.28 1.28 1.28 1.28 +0.27 48 15 46 +15
29JAN26 15.00 P 0.00 0.00 0.00 1.54 +0.30 48 0 365 0
29JAN26 15.50 P 1.80 1.80 1.80 1.84 +0.31 49 201 1,093 +201
29JAN26 16.00 P 0.00 0.00 0.00 2.08 +0.25 46 0 569 0
29JAN26 16.50 P 0.00 0.00 0.00 2.51 +0.33 49 0 430 0
29JAN26 17.00 P 0.00 0.00 0.00 2.82 +0.37 48 0 419 0
29JAN26 17.50 P 0.00 0.00 0.00 3.23 +0.43 49 0 68 0
29JAN26 18.00 P 0.00 0.00 0.00 3.68 +0.51 51 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 4.10 +0.54 52 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.54 +0.58 53 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.98 +0.59 54 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.45 +0.64 56 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.30 +0.59 53 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.22 +0.58 53 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.28 +0.68 62 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 +0.01 46 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 +0.02 47 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.14 +0.02 46 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.17 +0.03 47 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.24 +0.04 46 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.33 +0.05 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.44 +0.07 47 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.57 +0.09 47 0 53 0
30MAR26 12.50 P 0.00 0.00 0.00 0.72 +0.12 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.89 +0.14 46 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 1.08 +0.16 46 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 1.33 +0.17 47 0 24 0
30MAR26 14.50 P 0.00 0.00 0.00 1.58 +0.21 47 0 0 0
30MAR26 15.00 P 1.68 1.68 1.68 1.88 +0.26 48 84 193 -81
30MAR26 15.50 P 0.00 0.00 0.00 2.18 +0.30 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.49 +0.32 48 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.84 +0.37 49 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 3.20 +0.40 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.56 +0.43 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.95 +0.46 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.35 +0.49 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.78 +0.54 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.20 +0.56 52 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.64 +0.60 53 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.55 +0.65 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.45 +0.67 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.37 +0.67 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.31 +0.67 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.29 +0.69 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.25 +0.67 60 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.20 +0.63 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.22 +0.65 64 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 +0.02 47 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 +0.04 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 +0.04 47 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 +0.05 47 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 +0.06 48 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 +0.06 47 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.46 +0.07 47 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.58 +0.08 47 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.74 +0.11 48 0 11 0
29JUN26 12.00 P 0.00 0.00 0.00 0.91 +0.14 48 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 1.09 +0.15 48 0 200 0
29JUN26 13.00 P 1.20 1.20 1.20 1.30 +0.18 48 3 5 +3
29JUN26 13.50 P 0.00 0.00 0.00 1.52 +0.20 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.77 +0.24 48 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 2.03 +0.26 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.31 +0.28 48 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.61 +0.32 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.92 +0.34 49 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 3.25 +0.37 49 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.60 +0.40 49 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.95 +0.42 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.33 +0.46 50 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.71 +0.48 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.10 +0.50 50 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.51 +0.53 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.93 +0.56 51 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.79 +0.61 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.68 +0.66 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.58 +0.69 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.54 +0.74 56 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.36 +0.65 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.38 +0.72 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.27 +0.66 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.22 +0.63 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 +0.09 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.06 +0.11 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.24 +0.11 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 +0.14 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.64 +0.11 46 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.87 +0.12 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.15 +0.15 46 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 2.43 +0.17 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.68 +0.16 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.04 +0.23 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.35 +0.24 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.70 +0.28 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.07 +0.32 48 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.43 +0.35 48 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.80 +0.39 48 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.17 +0.39 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.54 +0.40 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.97 +0.46 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.39 +0.50 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.19 +0.51 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.04 +0.55 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.91 +0.59 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.79 +0.62 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.49 +0.44 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.39 +0.46 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.31 +0.47 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.24 +0.49 47 0 0 0
TOTAL PUT 3,792 38,888 +760
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$ 91.84
30OCT25 65.00 C 0.00 0.00 0.00 27.09 -2.54 98 0 2 0
30OCT25 67.50 C 0.00 0.00 0.00 24.60 -2.53 89 0 0 0
30OCT25 70.00 C 0.00 0.00 0.00 22.11 -2.52 81 0 0 0
30OCT25 72.50 C 0.00 0.00 0.00 19.63 -2.51 73 0 32 0
30OCT25 75.00 C 0.00 0.00 0.00 16.93 -2.71 0 0 0 0
30OCT25 77.50 C 0.00 0.00 0.00 14.44 -2.70 31 0 0 0
30OCT25 80.00 C 0.00 0.00 0.00 11.95 -2.70 29 0 0 0
30OCT25 82.50 C 0.00 0.00 0.00 9.49 -2.67 29 0 2 0
30OCT25 85.00 C 0.00 0.00 0.00 7.12 -2.56 29 0 30 0
30OCT25 87.50 C 0.00 0.00 0.00 4.96 -2.31 29 0 150 0
30OCT25 90.00 C 0.00 0.00 0.00 3.15 -1.89 29 0 60 0
30OCT25 92.50 C 2.44 2.44 2.07 1.85 -1.40 30 10 209 -1
30OCT25 95.00 C 1.27 1.27 0.83 0.88 -0.86 29 242 120 -76
30OCT25 97.50 C 0.60 0.60 0.31 0.39 -0.45 29 188 584 +182
30OCT25 100.00 C 0.00 0.00 0.00 0.16 -0.19 29 0 257 0
30OCT25 102.50 C 0.09 0.09 0.09 0.06 -0.06 30 5 885 0
30OCT25 105.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 503 0
30OCT25 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 511 0
30OCT25 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 259 0
30OCT25 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,180 0
30OCT25 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 170 0
30OCT25 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT25 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 620 0
30OCT25 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 24.88 -2.43 55 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 22.46 -2.36 52 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 20.01 -2.33 47 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 17.18 -2.67 28 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 14.75 -2.63 28 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 12.39 -2.55 28 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 10.14 -2.41 28 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 8.07 -2.20 28 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 6.21 -1.93 28 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 4.62 -1.62 28 0 111 0
27NOV25 92.50 C 0.00 0.00 0.00 3.37 -1.37 28 0 150 0
27NOV25 95.00 C 0.00 0.00 0.00 2.25 -1.06 27 0 181 0
27NOV25 97.50 C 1.90 1.90 1.90 1.47 -0.74 27 2 686 0
27NOV25 100.00 C 1.22 1.22 0.92 0.94 -0.50 27 126 171 -87
27NOV25 102.50 C 0.74 0.74 0.57 0.58 -0.34 27 156 124 +54
27NOV25 105.00 C 0.46 0.46 0.41 0.36 -0.19 28 5 219 +1
27NOV25 107.50 C 0.00 0.00 0.00 0.21 -0.10 28 0 151 0
27NOV25 110.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 642 0
27NOV25 112.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 121 0
27NOV25 115.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 630 0
27NOV25 117.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 43.40 -2.49 72 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 42.41 -2.49 70 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.95 -2.47 66 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 37.48 -2.46 62 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 35.02 -2.44 58 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 32.57 -2.40 55 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 30.10 -2.39 51 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 27.68 -2.33 48 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 25.27 -2.26 45 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 22.84 -2.21 42 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 20.51 -2.08 40 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 17.52 -2.61 26 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 15.18 -2.54 26 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 12.94 -2.42 26 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 10.83 -2.26 26 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 8.88 -2.06 26 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 7.14 -1.82 26 0 0 0
30DEC25 90.00 C 6.29 6.29 6.29 5.78 -1.40 27 30 148 0
30DEC25 92.50 C 4.76 4.76 4.76 4.32 -1.44 26 30 312 0
30DEC25 95.00 C 0.00 0.00 0.00 3.24 -1.11 26 0 1,301 0
30DEC25 97.50 C 0.00 0.00 0.00 2.35 -0.88 25 0 344 0
30DEC25 100.00 C 0.00 0.00 0.00 1.71 -0.67 26 0 144 0
30DEC25 102.50 C 1.31 1.31 1.17 1.21 -0.50 26 302 242 +212
30DEC25 105.00 C 1.08 1.09 0.81 0.83 -0.35 26 338 967 +311
30DEC25 107.50 C 0.73 0.75 0.73 0.56 -0.24 26 120 1,782 +120
30DEC25 110.00 C 0.00 0.00 0.00 0.38 -0.15 26 0 128 0
30DEC25 112.50 C 0.00 0.00 0.00 0.25 -0.08 26 0 300 0
30DEC25 115.00 C 0.00 0.00 0.00 0.16 -0.06 26 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.10 -0.04 26 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.20 -2.08 38 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 20.85 -1.99 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.45 -1.99 33 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.66 -2.43 26 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 13.52 -2.29 26 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.52 -2.12 26 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.67 -1.93 26 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 8.01 -1.71 26 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 6.53 -1.49 26 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 5.24 -1.27 26 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 4.15 -1.04 26 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 3.23 -0.85 26 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 2.48 -0.67 26 0 52 0
29JAN26 102.50 C 0.00 0.00 0.00 1.88 -0.52 26 0 1 0
29JAN26 105.00 C 0.00 0.00 0.00 1.40 -0.39 26 0 2 0
29JAN26 107.50 C 0.00 0.00 0.00 1.03 -0.29 26 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 0.75 -0.21 26 0 36 0
29JAN26 112.50 C 0.00 0.00 0.00 0.54 -0.15 26 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.38 -0.10 26 0 2 0
29JAN26 117.50 C 0.00 0.00 0.00 0.28 -0.06 26 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.19 -0.04 26 0 10 0
29JAN26 122.50 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 40.41 -2.46 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.99 -2.42 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.59 -2.36 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.20 -2.30 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.83 -2.22 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.48 -2.13 37 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.12 -2.06 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.82 -1.97 33 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.52 -1.91 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.32 -1.81 31 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 16.65 -2.25 26 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.66 -2.10 26 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 12.79 -1.94 26 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 11.07 -1.76 26 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.49 -1.58 26 0 2 0
30MAR26 90.00 C 0.00 0.00 0.00 8.07 -1.39 26 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 6.80 -1.20 26 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 5.68 -1.03 26 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 4.71 -0.86 26 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 3.87 -0.71 26 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 3.15 -0.59 26 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.55 -0.47 26 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 2.05 -0.37 26 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.63 -0.29 26 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.29 -0.22 26 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 1.02 -0.16 26 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 0.80 -0.12 26 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.62 -0.09 26 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.48 -0.06 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 31.51 -2.10 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.20 -2.03 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.92 -1.96 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.68 -1.89 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.44 -1.88 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.36 -1.78 28 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 18.35 -1.69 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.08 -1.94 26 0 3 0
29JUN26 82.50 C 0.00 0.00 0.00 14.34 -1.78 26 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 12.72 -1.62 26 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 11.20 -1.48 26 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.83 -1.28 26 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.59 -1.14 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.42 -1.04 26 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 6.44 -0.83 26 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 5.53 -0.75 26 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 4.74 -0.62 26 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 4.04 -0.51 26 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 3.42 -0.44 26 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.91 -0.31 26 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 2.43 -0.30 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.06 -0.19 26 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 1.70 -0.19 26 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.43 -0.12 26 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.18 -0.11 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.16 -1.89 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.99 -1.82 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.87 -1.78 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.87 -1.69 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.90 -1.65 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.89 -1.77 26 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 15.24 -1.63 26 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 13.71 -1.46 26 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.29 -1.33 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.97 -1.20 26 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 9.79 -1.03 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.66 -0.95 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 7.70 -0.77 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.76 -0.73 26 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 5.99 -0.55 26 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.23 -0.53 26 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.60 -0.39 26 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.01 -0.36 26 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.50 -0.27 26 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.05 -0.23 26 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.63 -0.19 26 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.30 -0.14 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.97 -0.13 26 0 0 0
TOTAL CALL 1,554 16,140 +716
30OCT25 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
30OCT25 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 458 0
30OCT25 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30OCT25 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 529 0
30OCT25 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 183 0
30OCT25 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 793 0
30OCT25 80.00 P 0.00 0.00 0.00 0.01 0.00 29 0 428 0
30OCT25 82.50 P 0.22 0.22 0.20 0.05 +0.04 29 34 439 +34
30OCT25 85.00 P 0.31 0.36 0.09 0.17 +0.14 29 91 340 -10
30OCT25 87.50 P 0.51 0.88 0.51 0.52 +0.40 29 215 584 +181
30OCT25 90.00 P 0.91 1.50 0.91 1.24 +0.85 30 31 324 -3
30OCT25 92.50 P 1.75 2.39 1.75 2.35 +1.33 29 98 206 +88
30OCT25 95.00 P 3.83 3.83 3.83 3.96 +1.92 29 30 341 +30
30OCT25 97.50 P 4.90 4.95 4.90 5.97 +2.29 29 4 240 -4
30OCT25 100.00 P 6.95 8.23 6.95 8.24 +2.53 29 3 534 -2
30OCT25 102.50 P 0.00 0.00 0.00 10.67 +2.66 30 0 1 0
30OCT25 105.00 P 0.00 0.00 0.00 13.16 +2.70 0 0 0 0
30OCT25 107.50 P 0.00 0.00 0.00 15.66 +2.70 0 0 0 0
30OCT25 110.00 P 0.00 0.00 0.00 18.16 +2.70 0 0 0 0
30OCT25 112.50 P 0.00 0.00 0.00 20.66 +2.70 0 0 0 0
30OCT25 115.00 P 0.00 0.00 0.00 23.16 +2.70 0 0 0 0
30OCT25 117.50 P 0.00 0.00 0.00 25.66 +2.70 0 0 0 0
30OCT25 120.00 P 0.00 0.00 0.00 28.16 +2.70 0 0 0 0
30OCT25 122.50 P 0.00 0.00 0.00 30.66 +2.70 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
27NOV25 70.00 P 0.14 0.16 0.14 0.01 0.00 31 8 92 +8
27NOV25 72.50 P 0.12 0.21 0.12 0.02 +0.01 29 8 108 +6
27NOV25 75.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 73 0
27NOV25 77.50 P 0.00 0.00 0.00 0.10 +0.07 28 0 166 0
27NOV25 80.00 P 0.41 0.70 0.41 0.23 +0.15 28 92 173 +92
27NOV25 82.50 P 0.64 0.82 0.64 0.48 +0.30 28 392 680 +392
27NOV25 85.00 P 1.28 1.28 1.28 0.92 +0.53 28 10 610 0
27NOV25 87.50 P 1.34 1.63 1.34 1.59 +0.81 28 3 933 0
27NOV25 90.00 P 2.41 2.41 2.41 2.51 +1.13 28 1 223 0
27NOV25 92.50 P 3.58 3.58 3.58 3.58 +1.32 27 30 162 +30
27NOV25 95.00 P 0.00 0.00 0.00 4.97 +1.66 26 0 35 0
27NOV25 97.50 P 0.00 0.00 0.00 6.86 +2.11 28 0 98 0
27NOV25 100.00 P 0.00 0.00 0.00 8.84 +2.27 28 0 180 0
27NOV25 102.50 P 0.00 0.00 0.00 10.99 +2.44 28 0 60 0
27NOV25 105.00 P 0.00 0.00 0.00 13.29 +2.57 28 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 15.69 +2.65 28 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 18.16 +2.69 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 20.66 +2.70 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 23.16 +2.70 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 25.66 +2.70 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 28.16 +2.70 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 30.66 +2.70 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
30DEC25 60.00 P 0.15 0.16 0.14 0.01 0.00 34 431 449 +391
30DEC25 62.50 P 0.17 0.20 0.17 0.01 0.00 31 38 57 +19
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 17 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 6 0
30DEC25 72.50 P 0.00 0.00 0.00 0.07 +0.04 26 0 43 0
30DEC25 75.00 P 0.00 0.00 0.00 0.15 +0.09 26 0 122 0
30DEC25 77.50 P 0.00 0.00 0.00 0.29 +0.17 26 0 110 0
30DEC25 80.00 P 0.68 1.05 0.68 0.55 +0.30 26 273 760 +272
30DEC25 82.50 P 1.01 1.03 1.00 0.91 +0.44 26 151 537 +151
30DEC25 85.00 P 1.52 1.52 1.52 1.46 +0.64 26 30 1,743 0
30DEC25 87.50 P 2.53 2.53 2.53 2.19 +0.84 26 30 1,189 +30
30DEC25 90.00 P 0.00 0.00 0.00 3.23 +1.15 26 0 165 0
30DEC25 92.50 P 4.51 4.51 4.51 4.32 +1.33 25 30 295 +30
30DEC25 95.00 P 0.00 0.00 0.00 5.82 +1.73 26 0 217 0
30DEC25 97.50 P 6.14 6.72 6.14 7.47 +1.98 26 120 182 +71
30DEC25 100.00 P 0.00 0.00 0.00 9.33 +2.13 26 0 93 0
30DEC25 102.50 P 0.00 0.00 0.00 11.35 +2.30 26 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 13.52 +2.44 26 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 15.81 +2.55 26 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 18.20 +2.63 26 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 20.66 +2.68 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.16 +2.70 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 25.66 +2.70 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.16 +2.70 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 30.66 +2.70 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.10 +0.06 26 0 14 0
29JAN26 72.50 P 0.00 0.00 0.00 0.18 +0.11 26 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 0.32 +0.18 26 0 36 0
29JAN26 77.50 P 0.95 0.95 0.95 0.55 +0.28 26 5 5 +5
29JAN26 80.00 P 1.35 1.35 1.35 0.89 +0.42 26 2 74 +2
29JAN26 82.50 P 1.75 1.75 1.75 1.37 +0.59 26 2 103 0
29JAN26 85.00 P 0.00 0.00 0.00 2.01 +0.80 26 0 832 0
29JAN26 87.50 P 0.00 0.00 0.00 2.84 +1.02 26 0 73 0
29JAN26 90.00 P 0.00 0.00 0.00 3.85 +1.24 26 0 1 0
29JAN26 92.50 P 0.00 0.00 0.00 5.06 +1.47 26 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 6.47 +1.69 26 0 5 0
29JAN26 97.50 P 0.00 0.00 0.00 8.07 +1.90 26 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 9.84 +2.08 26 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 11.77 +2.24 26 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 13.85 +2.38 26 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.04 +2.48 26 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.34 +2.57 26 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 20.71 +2.63 26 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.16 +2.68 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 25.66 +2.70 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.16 +2.70 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 30.66 +2.70 0 0 0 0
30MAR26 52.50 P 0.26 0.31 0.26 0.01 0.00 30 60 71 +60
30MAR26 55.00 P 0.29 0.35 0.29 0.01 0.00 28 60 60 +60
30MAR26 57.50 P 0.34 0.34 0.34 0.02 +0.01 27 30 30 +19
30MAR26 60.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 62 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 +0.03 26 0 11 0
30MAR26 65.00 P 0.00 0.00 0.00 0.10 +0.06 26 0 2 0
30MAR26 67.50 P 0.00 0.00 0.00 0.18 +0.10 26 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.30 +0.16 26 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.48 +0.24 26 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.75 +0.35 26 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 1.11 +0.48 26 0 2 0
30MAR26 80.00 P 0.00 0.00 0.00 1.58 +0.62 26 0 28 0
30MAR26 82.50 P 0.00 0.00 0.00 2.18 +0.77 26 0 3 0
30MAR26 85.00 P 0.00 0.00 0.00 2.95 +0.97 26 0 9 0
30MAR26 87.50 P 0.00 0.00 0.00 3.86 +1.16 26 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 4.93 +1.35 26 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 6.14 +1.53 26 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 7.51 +1.71 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.07 +1.91 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 10.76 +2.05 26 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 12.56 +2.17 26 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.51 +2.31 26 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.57 +2.42 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.34 +2.11 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.97 +2.56 26 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.30 +2.62 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.70 +2.66 26 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.16 +2.69 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.66 +2.70 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.23 +0.12 26 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.36 +0.18 26 0 5 0
29JUN26 67.50 P 0.00 0.00 0.00 0.55 +0.26 26 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.80 +0.35 26 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 1.12 +0.44 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.56 +0.57 26 0 11 0
29JUN26 77.50 P 0.00 0.00 0.00 2.09 +0.71 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.72 +0.85 26 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 3.47 +1.02 26 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 4.36 +1.18 26 0 10 0
29JUN26 87.50 P 0.00 0.00 0.00 5.36 +1.32 26 0 0 0
29JUN26 90.00 P 5.60 5.60 5.60 6.48 +1.49 26 2 3 +2
29JUN26 92.50 P 0.00 0.00 0.00 7.75 +1.65 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 9.09 +1.75 26 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.60 +1.93 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.20 +2.04 26 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.90 +2.15 26 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.72 +2.28 26 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.60 +2.33 26 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.23 +2.07 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.24 +2.05 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.40 +2.12 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.06 +2.59 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.37 +2.64 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 30.74 +2.67 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.94 +0.37 26 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 1.28 +0.48 26 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 1.72 +0.60 26 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 2.24 +0.72 26 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 2.84 +0.85 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.59 +1.01 26 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 4.41 +1.14 26 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 5.35 +1.30 26 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 6.41 +1.44 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 7.55 +1.56 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.84 +1.73 26 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.18 +1.80 26 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.69 +1.99 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.23 +2.04 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.92 +2.20 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.48 +2.07 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.31 +2.18 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.26 +2.26 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.16 +2.26 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.18 +2.26 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.21 +2.22 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.40 +2.25 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 31.02 +2.64 26 0 0 0
TOTAL PUT 2,314 17,757 +1,954
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$ 12.91
30OCT25 9.00 C 0.00 0.00 0.00 3.92 -0.23 0 0 0 0
30OCT25 9.25 C 0.00 0.00 0.00 3.67 -0.23 0 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 3.42 -0.23 0 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 3.17 -0.23 0 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 2.92 -0.23 0 0 0 0
30OCT25 10.50 C 0.00 0.00 0.00 2.42 -0.23 0 0 0 0
30OCT25 11.00 C 0.00 0.00 0.00 1.92 -0.24 0 0 4 0
30OCT25 11.50 C 0.00 0.00 0.00 1.43 -0.25 30 0 37 0
30OCT25 12.00 C 0.00 0.00 0.00 0.98 -0.21 35 0 286 0
30OCT25 12.50 C 0.57 0.58 0.57 0.58 -0.18 33 26 387 -12
30OCT25 13.00 C 0.46 0.46 0.29 0.31 -0.11 35 41 1,627 +7
30OCT25 13.50 C 0.18 0.18 0.16 0.15 -0.07 37 23 1,561 -4
30OCT25 14.00 C 0.10 0.10 0.10 0.06 -0.03 37 3 1,200 -3
30OCT25 14.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 898 0
30OCT25 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,092 0
30OCT25 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 472 0
30OCT25 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 784 0
30OCT25 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 92 0
30OCT25 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
30OCT25 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
30OCT25 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30OCT25 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 50 0
30OCT25 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT25 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.95 -0.23 45 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.70 -0.23 40 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.45 -0.23 36 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.20 -0.23 31 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.96 -0.23 37 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.43 -0.27 0 0 5 0
27NOV25 11.00 C 0.00 0.00 0.00 1.99 -0.23 32 0 4 0
27NOV25 11.50 C 0.00 0.00 0.00 1.55 -0.23 32 0 5 0
27NOV25 12.00 C 1.20 1.20 1.20 1.19 -0.18 35 2 33 +2
27NOV25 12.50 C 0.00 0.00 0.00 0.87 -0.14 36 0 35 0
27NOV25 13.00 C 0.00 0.00 0.00 0.61 -0.12 36 0 856 0
27NOV25 13.50 C 0.00 0.00 0.00 0.42 -0.09 37 0 1,258 0
27NOV25 14.00 C 0.35 0.35 0.28 0.27 -0.06 36 51 1,361 +43
27NOV25 14.50 C 0.28 0.28 0.19 0.17 -0.04 37 41 392 -12
27NOV25 15.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 681 0
27NOV25 15.50 C 0.11 0.11 0.11 0.06 -0.02 37 1 59 0
27NOV25 16.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 562 0
27NOV25 16.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 45 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 28 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,500 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.98 -0.23 35 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.74 -0.22 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.49 -0.23 33 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.28 -0.20 40 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 3.08 -0.16 44 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.58 -0.19 37 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 2.13 -0.20 35 0 8 0
30DEC25 11.50 C 0.00 0.00 0.00 1.73 -0.19 34 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 1.38 -0.17 35 0 22 0
30DEC25 12.50 C 0.00 0.00 0.00 1.08 -0.14 35 0 43 0
30DEC25 13.00 C 0.00 0.00 0.00 0.83 -0.12 35 0 760 0
30DEC25 13.50 C 0.00 0.00 0.00 0.64 -0.09 36 0 460 0
30DEC25 14.00 C 0.48 0.48 0.48 0.47 -0.07 36 2 494 0
30DEC25 14.50 C 0.38 0.38 0.38 0.33 -0.06 35 10 159 0
30DEC25 15.00 C 0.27 0.27 0.27 0.23 -0.05 35 6 178 -6
30DEC25 15.50 C 0.00 0.00 0.00 0.16 -0.03 35 0 102 0
30DEC25 16.00 C 0.20 0.20 0.20 0.11 -0.02 35 57 459 +57
30DEC25 16.50 C 0.14 0.14 0.13 0.08 -0.01 36 32 82 +32
30DEC25 17.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 10 0
30DEC25 17.50 C 0.00 0.00 0.00 0.04 0.00 37 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 0.02 0.00 35 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 4.02 -0.23 35 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.74 -0.27 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.57 -0.20 39 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.33 -0.21 37 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.08 -0.23 34 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.66 -0.20 36 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.23 -0.21 34 0 90 0
29JAN26 11.50 C 0.00 0.00 0.00 1.86 -0.20 34 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.53 -0.18 35 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.24 -0.14 35 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.00 -0.12 35 0 102 0
29JAN26 13.50 C 0.76 0.76 0.76 0.80 -0.10 36 1 101 0
29JAN26 14.00 C 0.00 0.00 0.00 0.62 -0.10 36 0 26 0
29JAN26 14.50 C 0.59 0.59 0.59 0.48 -0.08 36 10 12 +10
29JAN26 15.00 C 0.00 0.00 0.00 0.36 -0.07 35 0 10 0
29JAN26 15.50 C 0.00 0.00 0.00 0.27 -0.05 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 4 0
29JAN26 16.50 C 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 20 0
29JAN26 17.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 7 0
30MAR26 9.00 C 0.00 0.00 0.00 4.11 -0.22 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.88 -0.23 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.65 -0.23 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.44 -0.22 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.23 -0.22 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.81 -0.22 34 0 17 0
30MAR26 11.00 C 0.00 0.00 0.00 2.46 -0.19 35 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.11 -0.18 35 0 1 0
30MAR26 12.00 C 1.76 1.76 1.76 1.76 -0.20 34 12 16 -1
30MAR26 12.50 C 0.00 0.00 0.00 1.49 -0.18 34 0 10 0
30MAR26 13.00 C 1.25 1.25 1.25 1.24 -0.17 34 1 16 0
30MAR26 13.50 C 0.00 0.00 0.00 1.03 -0.15 34 0 9 0
30MAR26 14.00 C 0.00 0.00 0.00 0.84 -0.14 34 0 100 0
30MAR26 14.50 C 0.00 0.00 0.00 0.69 -0.12 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.57 -0.10 35 0 104 0
30MAR26 15.50 C 0.00 0.00 0.00 0.46 -0.08 35 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 0.37 -0.07 35 0 80 0
30MAR26 16.50 C 0.00 0.00 0.00 0.29 -0.07 34 0 90 0
30MAR26 17.00 C 0.00 0.00 0.00 0.23 -0.06 34 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 0.18 -0.05 34 0 16 0
30MAR26 18.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 17 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 9 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 4.23 -0.18 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.97 -0.22 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.76 -0.21 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.61 -0.15 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.38 -0.18 36 0 35 0
29JUN26 10.50 C 0.00 0.00 0.00 3.01 -0.15 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.63 -0.17 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.31 -0.15 36 0 0 0
29JUN26 12.00 C 2.00 2.00 2.00 2.00 -0.15 35 8 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.71 -0.16 35 0 520 0
29JUN26 13.00 C 1.62 1.62 1.62 1.47 -0.15 35 1 41 +1
29JUN26 13.50 C 0.00 0.00 0.00 1.30 -0.10 36 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 1.07 -0.13 35 0 150 0
29JUN26 14.50 C 0.00 0.00 0.00 0.91 -0.12 35 0 102 0
29JUN26 15.00 C 0.00 0.00 0.00 0.77 -0.11 35 0 209 0
29JUN26 15.50 C 0.00 0.00 0.00 0.67 -0.08 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.56 -0.07 35 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.47 -0.07 35 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.40 -0.05 35 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.33 -0.05 35 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.28 -0.04 35 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 -0.03 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.16 -0.03 35 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 4.29 -0.16 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.08 -0.16 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.89 -0.15 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.70 -0.13 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.51 -0.13 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.17 -0.10 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.85 -0.08 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.55 -0.07 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.28 -0.05 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.04 -0.03 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.78 -0.05 37 0 160 0
29SEP26 13.50 C 0.00 0.00 0.00 1.57 -0.05 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.40 -0.03 37 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 1.23 -0.02 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.14 +0.03 38 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 1.00 +0.03 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.87 +0.02 37 0 109 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 +0.02 37 0 4 0
29SEP26 17.00 C 0.00 0.00 0.00 0.69 +0.04 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 +0.05 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.55 +0.05 38 0 17 0
29SEP26 18.50 C 0.00 0.00 0.00 0.49 +0.05 38 0 8 0
TOTAL CALL 328 23,673 +114
30OCT25 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT25 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT25 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30OCT25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30OCT25 11.50 P 0.02 0.02 0.02 0.02 +0.01 38 100 209 +85
30OCT25 12.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 527 0
30OCT25 12.50 P 0.17 0.17 0.17 0.17 +0.06 35 115 856 0
30OCT25 13.00 P 0.35 0.40 0.35 0.40 +0.12 36 17 1,212 0
30OCT25 13.50 P 0.00 0.00 0.00 0.74 +0.17 38 0 554 0
30OCT25 14.00 P 0.93 0.93 0.93 1.17 +0.22 43 15 526 -15
30OCT25 14.50 P 0.00 0.00 0.00 1.64 +0.22 48 0 530 0
30OCT25 15.00 P 0.00 0.00 0.00 2.11 +0.25 49 0 746 0
30OCT25 15.50 P 0.00 0.00 0.00 2.61 +0.25 57 0 159 0
30OCT25 16.00 P 0.00 0.00 0.00 3.10 +0.24 60 0 310 0
30OCT25 16.50 P 0.00 0.00 0.00 3.70 +0.34 99 0 20 0
30OCT25 17.00 P 0.00 0.00 0.00 4.09 +0.23 0 0 0 0
30OCT25 17.50 P 0.00 0.00 0.00 4.59 +0.23 0 0 0 0
30OCT25 18.00 P 0.00 0.00 0.00 5.09 +0.23 0 0 0 0
30OCT25 18.50 P 0.00 0.00 0.00 5.59 +0.23 0 0 0 0
30OCT25 19.00 P 0.00 0.00 0.00 6.09 +0.23 0 0 0 0
30OCT25 19.50 P 0.00 0.00 0.00 6.59 +0.23 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 10.50 P 0.03 0.03 0.03 0.03 +0.01 38 15 15 +15
27NOV25 11.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 77 0
27NOV25 11.50 P 0.00 0.00 0.00 0.12 +0.03 35 0 566 0
27NOV25 12.00 P 0.21 0.21 0.21 0.24 +0.06 36 10 605 0
27NOV25 12.50 P 0.33 0.33 0.33 0.41 +0.09 35 1 676 0
27NOV25 13.00 P 0.66 0.66 0.66 0.65 +0.12 36 3 354 +3
27NOV25 13.50 P 0.80 0.80 0.80 0.98 +0.15 38 1 307 +1
27NOV25 14.00 P 0.00 0.00 0.00 1.27 +0.10 33 0 547 0
27NOV25 14.50 P 0.00 0.00 0.00 1.76 +0.24 40 0 148 0
27NOV25 15.00 P 0.00 0.00 0.00 2.21 +0.27 43 0 240 0
27NOV25 15.50 P 0.00 0.00 0.00 2.61 +0.22 36 0 130 0
27NOV25 16.00 P 0.00 0.00 0.00 3.11 +0.24 40 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.70 +0.34 58 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.10 +0.24 46 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.59 +0.23 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 5.09 +0.23 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.59 +0.23 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 6.09 +0.23 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.59 +0.23 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.08 +0.02 35 0 27 0
30DEC25 11.00 P 0.00 0.00 0.00 0.15 +0.04 35 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.25 +0.06 35 0 145 0
30DEC25 12.00 P 0.00 0.00 0.00 0.39 +0.07 35 0 415 0
30DEC25 12.50 P 0.53 0.53 0.53 0.59 +0.11 35 2 223 0
30DEC25 13.00 P 0.00 0.00 0.00 0.83 +0.12 35 0 375 0
30DEC25 13.50 P 0.00 0.00 0.00 1.14 +0.14 36 0 303 0
30DEC25 14.00 P 1.49 1.49 1.49 1.48 +0.15 36 15 298 +14
30DEC25 14.50 P 0.00 0.00 0.00 1.88 +0.23 38 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 2.31 +0.26 39 0 35 0
30DEC25 15.50 P 0.00 0.00 0.00 2.75 +0.28 41 0 17 0
30DEC25 16.00 P 0.00 0.00 0.00 3.16 +0.24 38 0 16 0
30DEC25 16.50 P 0.00 0.00 0.00 3.70 +0.31 46 0 12 0
30DEC25 17.00 P 0.00 0.00 0.00 4.10 +0.23 37 0 2 0
30DEC25 17.50 P 0.00 0.00 0.00 4.60 +0.24 40 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 5.10 +0.24 43 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 5.59 +0.23 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.09 +0.23 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.59 +0.23 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.09 +0.23 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.09 +0.23 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.09 +0.23 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 10.09 +0.23 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 11.10 +0.24 73 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 12.09 +0.23 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 13.10 +0.24 81 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.13 +0.02 34 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.22 +0.03 35 0 16 0
29JAN26 11.50 P 0.00 0.00 0.00 0.34 +0.04 34 0 4 0
29JAN26 12.00 P 0.00 0.00 0.00 0.50 +0.06 34 0 5 0
29JAN26 12.50 P 0.73 0.73 0.73 0.70 +0.08 34 15 29 +15
29JAN26 13.00 P 0.91 0.91 0.91 0.96 +0.12 35 1 135 0
29JAN26 13.50 P 0.00 0.00 0.00 1.27 +0.14 36 0 125 0
29JAN26 14.00 P 0.00 0.00 0.00 1.62 +0.17 37 0 4 0
29JAN26 14.50 P 0.00 0.00 0.00 1.99 +0.21 37 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.34 +0.18 36 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.81 +0.25 38 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.26 +0.27 40 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.70 +0.27 40 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.10 +0.20 33 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.60 +0.23 36 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.15 +0.29 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.08 +0.01 35 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.13 +0.01 35 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.16 +0.01 34 0 50 0
30MAR26 10.50 P 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.36 +0.02 34 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.50 +0.03 34 0 28 0
30MAR26 12.00 P 0.00 0.00 0.00 0.67 +0.03 34 0 93 0
30MAR26 12.50 P 0.00 0.00 0.00 0.89 +0.05 34 0 108 0
30MAR26 13.00 P 0.00 0.00 0.00 1.15 +0.07 34 0 148 0
30MAR26 13.50 P 0.00 0.00 0.00 1.44 +0.09 34 0 48 0
30MAR26 14.00 P 0.00 0.00 0.00 1.75 +0.10 34 0 82 0
30MAR26 14.50 P 0.00 0.00 0.00 2.12 +0.14 35 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 2.51 +0.17 36 0 104 0
30MAR26 15.50 P 0.00 0.00 0.00 2.92 +0.20 36 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 3.35 +0.23 37 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 3.81 +0.27 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.25 +0.27 39 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 4.71 +0.28 39 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 5.17 +0.27 40 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 5.65 +0.27 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.12 +0.26 40 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 6.62 +0.26 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.12 +0.26 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.09 +0.23 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.09 +0.23 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.09 +0.23 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.10 +0.24 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.09 +0.23 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.10 +0.24 61 0 0 0
29JUN26 9.00 P 0.18 0.18 0.18 0.18 +0.02 35 15 135 +15
29JUN26 9.25 P 0.00 0.00 0.00 0.22 +0.02 35 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 +0.03 35 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 +0.03 35 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 +0.04 35 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.52 +0.05 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.68 +0.05 35 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.87 +0.06 35 0 155 0
29JUN26 12.00 P 0.00 0.00 0.00 1.08 +0.07 35 0 86 0
29JUN26 12.50 P 0.00 0.00 0.00 1.32 +0.07 34 0 99 0
29JUN26 13.00 P 1.40 1.40 1.40 1.56 +0.04 34 5 212 +5
29JUN26 13.50 P 0.00 0.00 0.00 1.90 +0.10 34 0 19 0
29JUN26 14.00 P 0.00 0.00 0.00 2.22 +0.10 35 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 2.60 +0.15 35 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.96 +0.16 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.36 +0.19 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.76 +0.20 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.20 +0.24 37 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 4.61 +0.24 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.05 +0.25 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.49 +0.26 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.92 +0.24 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.41 +0.28 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.84 +0.26 38 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 7.28 +0.23 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 +0.10 38 0 106 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 +0.10 38 0 90 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 +0.12 38 0 7 0
29SEP26 9.75 P 0.50 0.50 0.50 0.55 +0.13 38 40 44 +40
29SEP26 10.00 P 0.00 0.00 0.00 0.62 +0.14 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 +0.17 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.99 +0.20 38 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 1.21 +0.22 38 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 1.45 +0.24 38 0 185 0
29SEP26 12.50 P 0.00 0.00 0.00 1.71 +0.26 39 0 20 0
29SEP26 13.00 P 0.00 0.00 0.00 2.00 +0.28 39 0 35 0
29SEP26 13.50 P 0.00 0.00 0.00 2.31 +0.30 39 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 2.64 +0.32 39 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.98 +0.34 39 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 3.35 +0.36 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.72 +0.37 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.12 +0.39 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.52 +0.40 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.94 +0.42 41 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 5.21 +0.27 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.63 +0.27 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.06 +0.27 37 0 0 0
TOTAL PUT 370 14,531 +178
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$ 50.20
30OCT25 40.00 C 0.00 0.00 0.00 10.21 -0.29 0 0 0 0
30OCT25 41.00 C 0.00 0.00 0.00 9.25 -0.26 0 0 0 0
30OCT25 42.00 C 0.00 0.00 0.00 8.50 -0.01 70 0 0 0
30OCT25 43.00 C 0.00 0.00 0.00 7.47 -0.04 61 0 0 0
30OCT25 44.00 C 0.00 0.00 0.00 6.25 -0.26 0 0 0 0
30OCT25 45.00 C 0.00 0.00 0.00 5.41 -0.10 43 0 0 0
30OCT25 46.00 C 0.00 0.00 0.00 4.26 -0.25 17 0 8 0
30OCT25 47.00 C 0.00 0.00 0.00 3.26 -0.25 12 0 0 0
30OCT25 48.00 C 0.00 0.00 0.00 2.27 -0.25 12 0 46 0
30OCT25 49.00 C 1.41 1.47 1.41 1.33 -0.22 11 70 28 -62
30OCT25 50.00 C 0.65 0.65 0.59 0.59 -0.13 11 9 436 +1
30OCT25 52.50 C 0.00 0.00 0.00 0.01 -0.01 11 0 375 0
30OCT25 55.00 C 0.00 0.00 0.00 0.01 0.00 21 0 151 0
30OCT25 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30OCT25 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30OCT25 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT25 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT25 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30OCT25 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT25 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT25 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 10.34 -0.27 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 9.58 -0.04 42 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 8.50 -0.12 34 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 7.47 -0.15 29 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 6.57 -0.06 30 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 5.41 -0.22 17 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 4.39 -0.26 12 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 3.43 -0.25 12 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 2.54 -0.21 13 0 75 0
27NOV25 49.00 C 0.00 0.00 0.00 1.72 -0.19 12 0 95 0
27NOV25 50.00 C 0.00 0.00 0.00 1.08 -0.14 12 0 89 0
27NOV25 52.50 C 0.00 0.00 0.00 0.20 -0.06 12 0 245 0
27NOV25 55.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 110 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 16 0 13 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 13.47 -0.25 26 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.51 -0.21 30 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 11.52 -0.21 28 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 10.47 -0.27 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 9.58 -0.17 26 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 8.50 -0.25 12 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 7.47 -0.29 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.57 -0.21 17 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 5.59 -0.21 15 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 4.48 -0.36 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 3.71 -0.21 13 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 2.85 -0.22 13 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 2.12 -0.17 13 0 20 0
30DEC25 50.00 C 0.00 0.00 0.00 1.50 -0.14 13 0 115 0
30DEC25 52.50 C 0.51 0.51 0.51 0.51 -0.07 13 30 409 -30
30DEC25 55.00 C 0.00 0.00 0.00 0.12 -0.02 13 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 52 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 18 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.47 -0.38 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.58 -0.28 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.50 -0.38 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.47 -0.42 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.74 -0.17 16 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 5.73 -0.22 13 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 4.79 -0.23 13 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 4.02 -0.10 14 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 3.10 -0.20 13 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 2.38 -0.17 13 0 60 0
29JAN26 50.00 C 0.00 0.00 0.00 1.79 -0.11 13 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.72 -0.08 13 0 85 0
29JAN26 55.00 C 0.00 0.00 0.00 0.22 -0.04 13 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.06 -0.01 13 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.83 -0.21 23 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.80 -0.25 14 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.81 -0.26 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.91 -0.18 19 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.93 -0.18 18 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.88 -0.26 13 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.87 -0.30 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.12 -0.11 16 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.16 -0.15 15 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 5.16 -0.27 12 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 4.33 -0.27 12 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.61 -0.21 13 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 2.87 -0.25 12 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 2.27 -0.23 13 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.13 -0.18 13 0 131 0
30MAR26 55.00 C 0.00 0.00 0.00 0.49 -0.11 13 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.18 -0.06 13 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.06 -0.03 13 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.11 -0.19 17 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 10.08 -0.24 13 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.18 -0.17 15 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.29 -0.11 16 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 7.23 -0.23 12 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.33 -0.21 12 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.47 -0.19 13 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.66 -0.17 13 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.90 -0.15 12 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.22 -0.12 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.61 -0.15 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.44 -0.03 13 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 0.71 0.00 13 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.31 +0.01 12 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 +0.02 13 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.11 -0.19 16 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.08 -0.25 13 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.27 -0.10 17 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.29 -0.13 15 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.26 -0.24 12 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.38 -0.22 13 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 5.53 -0.22 12 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 4.74 -0.21 12 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.02 -0.19 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.36 -0.18 12 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.78 -0.07 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 1.63 -0.11 12 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 0.89 -0.07 13 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 -0.04 13 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.22 -0.03 12 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 0.00 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 109 2,896 -91
30OCT25 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT25 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT25 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30OCT25 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30OCT25 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
30OCT25 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30OCT25 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30OCT25 47.00 P 0.00 0.00 0.00 0.01 0.00 16 0 61 0
30OCT25 48.00 P 0.00 0.00 0.00 0.01 0.00 12 0 307 0
30OCT25 49.00 P 0.08 0.08 0.08 0.08 +0.04 12 30 587 -30
30OCT25 50.00 P 0.26 0.26 0.25 0.33 +0.10 11 5 478 +3
30OCT25 52.50 P 0.00 0.00 0.00 2.31 +0.23 15 0 55 0
30OCT25 55.00 P 0.00 0.00 0.00 4.82 +0.24 28 0 0 0
30OCT25 57.50 P 0.00 0.00 0.00 7.31 +0.26 37 0 0 0
30OCT25 60.00 P 0.00 0.00 0.00 9.82 +0.27 48 0 0 0
30OCT25 62.50 P 0.00 0.00 0.00 12.67 +0.62 88 0 0 0
30OCT25 65.00 P 0.00 0.00 0.00 14.80 +0.25 0 0 0 0
30OCT25 67.50 P 0.00 0.00 0.00 17.32 +0.27 74 0 0 0
30OCT25 70.00 P 0.00 0.00 0.00 19.80 +0.25 0 0 0 0
30OCT25 72.50 P 0.00 0.00 0.00 22.30 +0.25 0 0 0 0
30OCT25 75.00 P 0.00 0.00 0.00 24.80 +0.25 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 40 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 15 0 8 0
27NOV25 46.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 11 0
27NOV25 47.00 P 0.00 0.00 0.00 0.05 +0.01 13 0 74 0
27NOV25 48.00 P 0.00 0.00 0.00 0.14 +0.03 12 0 129 0
27NOV25 49.00 P 0.32 0.32 0.32 0.33 +0.05 12 8 377 -8
27NOV25 50.00 P 0.67 0.67 0.59 0.68 +0.09 12 87 196 +86
27NOV25 52.50 P 2.26 2.26 2.26 2.43 +0.21 14 15 105 +7
27NOV25 55.00 P 0.00 0.00 0.00 4.82 +0.24 18 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 7.46 +0.41 31 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 9.91 +0.36 36 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 12.67 +0.62 52 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 14.82 +0.27 42 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 17.69 +0.64 66 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 20.01 +0.46 64 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 22.31 +0.26 55 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 25.26 +0.71 85 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 17 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 15 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 13 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.03 +0.01 13 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.08 +0.02 13 0 82 0
30DEC25 47.00 P 0.17 0.17 0.17 0.16 +0.02 13 2 147 0
30DEC25 48.00 P 0.00 0.00 0.00 0.31 +0.03 13 0 97 0
30DEC25 49.00 P 0.00 0.00 0.00 0.56 +0.06 13 0 128 0
30DEC25 50.00 P 0.00 0.00 0.00 0.95 +0.08 13 0 160 0
30DEC25 52.50 P 0.00 0.00 0.00 2.51 +0.13 13 0 123 0
30DEC25 55.00 P 0.00 0.00 0.00 4.82 +0.23 15 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 7.52 +0.47 26 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 9.91 +0.36 29 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 12.67 +0.62 41 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.19 +0.64 46 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.69 +0.64 51 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.01 +0.46 51 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.66 +0.61 59 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.26 +0.71 66 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.30 +0.25 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 0.00 12 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.06 +0.01 13 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.13 +0.02 13 0 5 0
29JAN26 47.00 P 0.00 0.00 0.00 0.24 +0.03 13 0 38 0
29JAN26 48.00 P 0.00 0.00 0.00 0.41 +0.04 12 0 29 0
29JAN26 49.00 P 0.00 0.00 0.00 0.69 +0.06 12 0 20 0
29JAN26 50.00 P 0.00 0.00 0.00 1.07 +0.07 12 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 2.61 +0.14 13 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 4.86 +0.26 15 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 7.52 +0.47 23 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.91 +0.36 26 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.67 +0.62 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.19 +0.64 41 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.69 +0.64 45 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.17 +0.62 48 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.66 +0.61 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 19 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 17 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 16 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 13 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 13 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 0.00 13 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 -0.01 13 0 73 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 -0.01 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.25 -0.01 13 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.41 -0.01 13 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.64 0.00 13 0 8 0
30MAR26 49.00 P 0.00 0.00 0.00 0.95 +0.01 13 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 1.35 +0.03 13 0 65 0
30MAR26 52.50 P 0.00 0.00 0.00 2.79 +0.10 13 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 4.86 +0.22 13 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 7.52 +0.47 20 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.91 +0.36 22 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.67 +0.62 30 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.19 +0.64 34 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.69 +0.64 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.17 +0.62 41 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.66 +0.61 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.26 +0.71 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.30 +0.25 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 +0.02 13 0 7 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 +0.03 13 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 +0.04 13 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.23 +0.04 12 0 9 0
29JUN26 44.00 P 0.00 0.00 0.00 0.37 +0.07 12 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.56 +0.10 13 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.80 +0.12 13 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.11 +0.15 13 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 1.49 +0.18 13 0 17 0
29JUN26 49.00 P 0.00 0.00 0.00 1.94 +0.19 12 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 2.47 +0.28 13 0 71 0
29JUN26 52.50 P 0.00 0.00 0.00 4.09 +0.26 13 0 10 0
29JUN26 55.00 P 0.00 0.00 0.00 6.06 +0.27 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 8.31 +0.32 13 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.62 +0.29 13 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.02 +0.28 14 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.45 +0.28 15 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.87 +0.26 14 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.31 +0.25 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.76 +0.26 15 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.26 +0.31 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 +0.01 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.16 +0.02 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.24 +0.02 12 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 0.36 +0.03 12 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.53 +0.05 13 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.74 +0.06 13 0 18 0
29SEP26 46.00 P 0.00 0.00 0.00 1.00 +0.07 13 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 1.32 +0.08 12 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 1.72 +0.10 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 2.18 +0.12 13 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.70 +0.06 13 0 12 0
29SEP26 52.50 P 0.00 0.00 0.00 4.28 +0.17 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 6.19 +0.21 13 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 8.58 +0.47 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.88 +0.49 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.29 +0.53 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.69 +0.51 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.93 +0.32 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.34 +0.28 17 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.76 +0.26 15 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.26 +0.31 21 0 0 0
TOTAL PUT 147 4,968 +58
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$ 23.96
30OCT25 16.50 C 0.00 0.00 0.00 7.55 -0.22 146 0 0 0
30OCT25 17.00 C 0.00 0.00 0.00 6.96 -0.31 0 0 0 0
30OCT25 17.50 C 0.00 0.00 0.00 6.46 -0.31 0 0 0 0
30OCT25 18.00 C 0.00 0.00 0.00 5.97 -0.30 87 0 0 0
30OCT25 18.50 C 0.00 0.00 0.00 5.47 -0.30 79 0 0 0
30OCT25 19.00 C 0.00 0.00 0.00 4.97 -0.30 73 0 0 0
30OCT25 19.50 C 0.00 0.00 0.00 4.47 -0.30 65 0 0 0
30OCT25 20.00 C 0.00 0.00 0.00 3.97 -0.30 58 0 0 0
30OCT25 21.00 C 0.00 0.00 0.00 2.97 -0.30 45 0 0 0
30OCT25 22.00 C 0.00 0.00 0.00 1.96 -0.32 0 0 0 0
30OCT25 23.00 C 0.00 0.00 0.00 1.06 -0.28 32 0 0 0
30OCT25 24.00 C 0.53 0.53 0.53 0.50 -0.19 35 40 82 +40
30OCT25 25.00 C 0.34 0.39 0.20 0.20 -0.10 35 92 159 +62
30OCT25 26.00 C 0.18 0.18 0.11 0.07 -0.04 36 81 276 +79
30OCT25 27.00 C 0.11 0.11 0.06 0.02 -0.02 36 60 1,065 +60
30OCT25 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30OCT25 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 177 0
30OCT25 30.00 C 0.03 0.03 0.03 0.01 0.00 54 15 137 0
30OCT25 31.00 C 0.02 0.02 0.02 0.01 0.00 60 30 847 0
30OCT25 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 141 0
30OCT25 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 51 0
30OCT25 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 360 0
30OCT25 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30OCT25 36.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT25 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 6.46 -0.31 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 5.97 -0.30 55 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 5.47 -0.30 51 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 4.97 -0.30 46 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 4.47 -0.30 42 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 3.97 -0.30 38 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 2.99 -0.29 33 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 2.17 -0.19 34 0 2 0
27NOV25 23.00 C 0.00 0.00 0.00 1.52 -0.15 35 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.98 -0.10 34 0 23 0
27NOV25 25.00 C 0.73 0.73 0.62 0.62 -0.03 34 26 31 +5
27NOV25 26.00 C 0.41 0.41 0.41 0.36 -0.03 34 15 177 +15
27NOV25 27.00 C 0.00 0.00 0.00 0.20 -0.01 34 0 223 0
27NOV25 28.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 157 0
27NOV25 29.00 C 0.12 0.12 0.12 0.05 0.00 34 15 22 -15
27NOV25 30.00 C 0.00 0.00 0.00 0.03 0.00 35 0 232 0
27NOV25 31.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 525 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.46 -0.31 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.96 -0.31 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.55 -0.22 62 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.96 -0.31 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.47 -0.30 45 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.14 -0.13 55 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.47 -0.30 38 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.97 -0.30 34 0 0 -12
30DEC25 19.50 C 0.00 0.00 0.00 4.47 -0.30 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.11 -0.17 38 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.15 -0.21 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.39 -0.19 31 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 1.81 -0.13 32 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 1.27 -0.12 31 0 36 0
30DEC25 25.00 C 0.91 0.91 0.91 0.88 -0.08 31 15 201 -14
30DEC25 26.00 C 0.63 0.63 0.63 0.59 -0.04 31 15 349 +15
30DEC25 27.00 C 0.48 0.48 0.43 0.38 -0.03 31 47 270 +43
30DEC25 28.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 102 0
30DEC25 29.00 C 0.21 0.21 0.20 0.14 -0.01 31 221 241 +206
30DEC25 30.00 C 0.00 0.00 0.00 0.09 0.00 32 0 25 0
30DEC25 31.00 C 0.00 0.00 0.00 0.05 0.00 31 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 11 0
30DEC25 33.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.47 -0.30 36 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.14 -0.13 45 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.47 -0.30 30 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.97 -0.30 28 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.59 -0.22 32 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.13 -0.23 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 3.32 -0.22 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.67 -0.13 31 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.05 -0.11 31 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 1.52 -0.13 30 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 1.12 -0.10 31 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.80 -0.07 31 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.56 -0.04 31 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 0.17 0.00 31 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.48 -0.29 36 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 8.01 -0.26 36 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 7.55 -0.22 35 0 17 0
30MAR26 17.00 C 0.00 0.00 0.00 7.08 -0.21 35 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 6.62 -0.21 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.14 -0.23 32 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 5.69 -0.23 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.30 -0.18 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.92 -0.14 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.51 -0.14 32 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 3.73 -0.16 31 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 2.95 -0.24 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.37 -0.21 29 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 1.87 -0.19 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.45 -0.17 29 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.11 -0.14 29 0 13 0
30MAR26 27.00 C 0.00 0.00 0.00 0.84 -0.12 29 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 0.62 -0.10 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.47 -0.07 29 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.34 -0.06 29 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.24 -0.05 29 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 38 0
30MAR26 35.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.83 -0.15 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.34 -0.19 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.84 -0.25 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.41 -0.25 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.04 -0.20 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.61 -0.23 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.23 -0.21 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.89 -0.18 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.17 -0.19 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.55 -0.16 30 0 2 0
29JUN26 23.00 C 0.00 0.00 0.00 3.00 -0.13 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.44 -0.18 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.01 -0.17 29 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 1.64 -0.16 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.34 -0.13 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.08 -0.11 29 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 0.86 -0.10 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.69 -0.09 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.55 -0.07 29 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.44 -0.05 29 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.11 -0.26 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.71 -0.25 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.32 -0.25 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.95 -0.23 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.59 -0.22 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.10 -0.35 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.44 -0.34 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.87 -0.30 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.35 -0.26 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.97 -0.13 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.54 -0.13 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.17 -0.11 30 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 1.84 -0.08 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.55 -0.09 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.32 -0.06 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.10 -0.05 30 0 16 0
29SEP26 31.00 C 0.00 0.00 0.00 0.93 -0.04 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.77 -0.03 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.55 0.00 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.46 0.00 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.38 0.00 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
TOTAL CALL 672 6,621 +484
30OCT25 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT25 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT25 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT25 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT25 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT25 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT25 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT25 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30OCT25 21.00 P 0.03 0.03 0.03 0.03 +0.01 37 40 52 +40
30OCT25 22.00 P 0.12 0.12 0.12 0.11 +0.03 36 30 127 +30
30OCT25 23.00 P 0.24 0.34 0.24 0.34 +0.08 35 43 138 -1
30OCT25 24.00 P 0.55 0.80 0.49 0.81 +0.16 36 211 418 +140
30OCT25 25.00 P 0.00 0.00 0.00 1.51 +0.22 36 0 328 0
30OCT25 26.00 P 0.00 0.00 0.00 2.37 +0.23 35 0 210 0
30OCT25 27.00 P 0.00 0.00 0.00 3.33 +0.29 35 0 108 0
30OCT25 28.00 P 0.00 0.00 0.00 4.34 +0.32 47 0 46 0
30OCT25 29.00 P 0.00 0.00 0.00 5.25 +0.23 0 0 0 0
30OCT25 30.00 P 0.00 0.00 0.00 6.33 +0.31 57 0 0 0
30OCT25 31.00 P 0.00 0.00 0.00 7.34 +0.32 70 0 0 0
30OCT25 32.00 P 0.00 0.00 0.00 8.33 +0.31 71 0 0 0
30OCT25 33.00 P 0.00 0.00 0.00 9.12 +0.10 0 0 0 0
30OCT25 34.00 P 0.00 0.00 0.00 10.48 +0.46 124 0 0 0
30OCT25 35.00 P 0.00 0.00 0.00 11.36 +0.34 105 0 0 0
30OCT25 36.00 P 0.00 0.00 0.00 12.35 +0.33 107 0 0 0
30OCT25 37.00 P 0.00 0.00 0.00 13.29 +0.27 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
27NOV25 20.00 P 0.10 0.11 0.10 0.08 +0.03 35 12 14 +10
27NOV25 21.00 P 0.17 0.20 0.17 0.19 +0.07 34 35 97 +35
27NOV25 22.00 P 0.40 0.40 0.40 0.40 +0.12 34 49 96 +49
27NOV25 23.00 P 0.47 0.57 0.47 0.73 +0.18 34 30 101 +10
27NOV25 24.00 P 0.94 1.14 0.85 1.21 +0.22 33 43 69 -6
27NOV25 25.00 P 0.00 0.00 0.00 1.88 +0.31 35 0 111 0
27NOV25 26.00 P 0.00 0.00 0.00 2.57 +0.23 32 0 76 0
27NOV25 27.00 P 0.00 0.00 0.00 3.44 +0.37 33 0 80 0
27NOV25 28.00 P 0.00 0.00 0.00 4.48 +0.42 42 0 91 0
27NOV25 29.00 P 0.00 0.00 0.00 5.38 +0.35 40 0 12 0
27NOV25 30.00 P 0.00 0.00 0.00 6.34 +0.32 40 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 7.34 +0.32 44 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 8.37 +0.35 53 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 9.49 +0.47 70 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 10.48 +0.46 73 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 11.50 +0.48 79 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 12.43 +0.41 78 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 13.33 +0.31 64 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.11 +0.03 31 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.16 +0.04 31 0 1 0
30DEC25 21.00 P 0.26 0.26 0.26 0.33 +0.09 31 3 14 +3
30DEC25 22.00 P 0.57 0.57 0.57 0.58 +0.14 31 15 42 0
30DEC25 23.00 P 0.90 0.94 0.90 0.94 +0.18 31 45 65 0
30DEC25 24.00 P 1.22 1.22 1.22 1.42 +0.22 30 15 43 +12
30DEC25 25.00 P 0.00 0.00 0.00 2.07 +0.28 32 0 221 0
30DEC25 26.00 P 0.00 0.00 0.00 2.79 +0.28 32 0 302 0
30DEC25 27.00 P 0.00 0.00 0.00 3.64 +0.26 34 0 206 0
30DEC25 28.00 P 0.00 0.00 0.00 4.57 +0.43 37 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 5.49 +0.42 38 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.39 +0.36 37 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 7.54 +0.52 49 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.37 +0.35 43 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.49 +0.47 54 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.48 +0.46 57 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.50 +0.48 62 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 12.43 +0.41 61 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 13.33 +0.31 52 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.18 +0.04 30 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.26 +0.06 31 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.46 +0.11 31 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.73 +0.14 30 0 17 0
29JAN26 23.00 P 0.00 0.00 0.00 1.11 +0.17 30 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 1.60 +0.22 30 0 28 0
29JAN26 25.00 P 0.00 0.00 0.00 2.22 +0.28 30 0 1 0
29JAN26 26.00 P 0.00 0.00 0.00 2.92 +0.24 31 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.71 +0.30 31 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.65 +0.42 34 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.49 +0.37 33 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.55 +0.49 39 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.54 +0.51 43 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.46 +0.44 43 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.49 +0.47 47 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.48 +0.46 50 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.50 +0.48 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.06 0.00 29 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.24 +0.03 29 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.31 +0.03 29 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.41 +0.04 29 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.63 +0.04 29 0 4 0
30MAR26 22.00 P 0.00 0.00 0.00 0.95 +0.06 29 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 1.36 +0.09 29 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 1.86 +0.12 29 0 44 0
30MAR26 25.00 P 0.00 0.00 0.00 2.44 +0.14 29 0 106 0
30MAR26 26.00 P 0.00 0.00 0.00 3.09 +0.15 28 0 10 0
30MAR26 27.00 P 0.00 0.00 0.00 3.94 +0.29 31 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 4.65 +0.22 29 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 5.60 +0.33 31 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.55 +0.40 33 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 7.54 +0.46 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.46 +0.42 36 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.49 +0.47 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.48 +0.46 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.50 +0.48 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.43 +0.41 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 13.33 +0.31 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.22 +0.02 29 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.46 +0.05 29 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.56 +0.06 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.68 +0.06 29 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.98 +0.09 29 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 1.31 +0.08 29 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.74 +0.10 29 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.27 +0.15 29 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 2.81 +0.14 29 0 11 0
29JUN26 26.00 P 0.00 0.00 0.00 3.45 +0.16 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.15 +0.18 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.90 +0.19 29 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.76 +0.27 30 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.60 +0.27 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.54 +0.34 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.53 +0.41 33 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.49 +0.43 34 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.48 +0.45 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.50 +0.48 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.43 +0.41 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.33 +0.31 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.38 +0.05 30 0 0 0
29SEP26 18.00 P 0.60 0.60 0.60 0.47 +0.07 30 1 3 +1
29SEP26 18.50 P 0.65 0.65 0.65 0.57 +0.08 30 1 1 +1
29SEP26 19.00 P 0.00 0.00 0.00 0.69 +0.10 30 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.79 +0.08 30 0 3 0
29SEP26 20.00 P 1.05 1.15 1.05 0.96 +0.12 30 2 8 -2
29SEP26 21.00 P 0.00 0.00 0.00 1.25 +0.11 30 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.64 +0.13 30 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.15 +0.21 30 0 46 0
29SEP26 24.00 P 2.65 2.65 2.65 2.67 +0.25 30 5 55 +5
29SEP26 25.00 P 3.38 3.40 3.38 3.25 +0.28 31 20 34 +5
29SEP26 26.00 P 0.00 0.00 0.00 3.90 +0.32 31 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 4.59 +0.36 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.34 +0.39 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.13 +0.42 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.97 +0.47 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.85 +0.50 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.76 +0.54 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.69 +0.56 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.57 +0.50 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.50 +0.47 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.43 +0.41 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.33 +0.31 32 0 0 0
TOTAL PUT 600 3,924 +332
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$ 414.00
17OCT25 300.00 C 0.00 0.00 0.00 114.00 -10.43 0 0 0 0
17OCT25 310.00 C 0.00 0.00 0.00 104.00 -10.43 0 0 0 0
17OCT25 320.00 C 0.00 0.00 0.00 94.00 -10.43 0 0 0 0
17OCT25 330.00 C 0.00 0.00 0.00 84.00 -10.43 0 0 0 0
17OCT25 340.00 C 0.00 0.00 0.00 74.00 -10.44 0 0 0 0
17OCT25 350.00 C 0.00 0.00 0.00 64.00 -10.44 0 0 0 0
17OCT25 360.00 C 0.00 0.00 0.00 54.00 -10.44 0 0 0 0
17OCT25 370.00 C 0.00 0.00 0.00 44.00 -10.45 0 0 0 0
17OCT25 380.00 C 0.00 0.00 0.00 34.00 -10.47 0 0 0 0
17OCT25 390.00 C 0.00 0.00 0.00 24.00 -10.51 0 0 0 -2
17OCT25 400.00 C 16.80 18.50 11.72 14.00 -10.61 0 71 0 -15
17OCT25 410.00 C 12.54 12.54 2.05 4.00 -11.36 0 123 0 -129
17OCT25 420.00 C 2.05 2.05 0.26 0.00 -6.27 0 1,956 700 -1,307
17OCT25 430.00 C 0.70 0.70 0.06 0.00 -1.53 0 290 1,003 -141
17OCT25 440.00 C 0.04 0.07 0.03 0.00 -0.26 0 55 1,456 -35
17OCT25 450.00 C 0.03 0.03 0.03 0.00 -0.04 0 8 1,957 -5
17OCT25 460.00 C 0.01 0.02 0.01 0.00 -0.01 0 19 1,010 -5
17OCT25 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 962 0
17OCT25 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 527 0
17OCT25 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
17OCT25 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
17OCT25 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
17OCT25 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
17OCT25 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24OCT25 300.00 C 0.00 0.00 0.00 114.46 -10.17 106 0 0 0
24OCT25 310.00 C 0.00 0.00 0.00 104.21 -10.43 52 0 0 0
24OCT25 320.00 C 0.00 0.00 0.00 94.22 -10.43 56 0 0 0
24OCT25 330.00 C 0.00 0.00 0.00 84.58 -10.08 82 0 0 0
24OCT25 340.00 C 0.00 0.00 0.00 74.26 -10.42 52 0 0 0
24OCT25 350.00 C 0.00 0.00 0.00 64.31 -10.39 50 0 0 0
24OCT25 360.00 C 0.00 0.00 0.00 54.41 -10.34 48 0 0 0
24OCT25 370.00 C 0.00 0.00 0.00 44.63 -10.21 46 0 0 0
24OCT25 380.00 C 0.00 0.00 0.00 35.08 -9.95 43 0 0 0
24OCT25 390.00 C 0.00 0.00 0.00 25.99 -9.44 41 0 0 0
24OCT25 400.00 C 21.80 21.80 19.98 17.88 -8.36 40 8 2 -2
24OCT25 410.00 C 10.40 10.40 9.85 10.83 -7.43 37 3 75 0
24OCT25 420.00 C 7.00 7.66 4.94 5.93 -4.97 36 190 210 +178
24OCT25 430.00 C 3.77 4.09 2.40 3.13 -2.87 38 1,626 1,329 +683
24OCT25 440.00 C 2.68 2.68 1.22 1.54 -1.41 39 407 1,182 +251
24OCT25 450.00 C 1.30 1.30 0.70 0.71 -0.78 39 71 588 +28
24OCT25 460.00 C 0.66 0.66 0.48 0.33 -0.33 41 37 349 -18
24OCT25 470.00 C 0.00 0.00 0.00 0.14 -0.14 42 0 47 0
24OCT25 480.00 C 0.00 0.00 0.00 0.06 -0.05 43 0 105 0
24OCT25 490.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
24OCT25 500.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
24OCT25 510.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24OCT25 520.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24OCT25 530.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24OCT25 540.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24OCT25 550.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24OCT25 560.00 C 0.01 0.01 0.01 0.01 0.00 68 600 600 +600
30OCT25 295.00 C 0.00 0.00 0.00 119.42 -10.38 67 0 220 0
30OCT25 300.00 C 0.00 0.00 0.00 114.46 -10.35 67 0 145 0
30OCT25 310.00 C 0.00 0.00 0.00 104.77 -10.06 75 0 0 0
30OCT25 320.00 C 0.00 0.00 0.00 95.23 -9.62 77 0 0 0
30OCT25 330.00 C 0.00 0.00 0.00 84.78 -10.11 60 0 0 0
30OCT25 340.00 C 0.00 0.00 0.00 74.32 -10.62 0 0 0 0
30OCT25 350.00 C 0.00 0.00 0.00 65.05 -9.97 51 0 1 0
30OCT25 360.00 C 0.00 0.00 0.00 57.07 -8.08 62 0 15 0
30OCT25 370.00 C 0.00 0.00 0.00 47.33 -8.06 55 0 1 0
30OCT25 380.00 C 0.00 0.00 0.00 36.80 -8.99 42 0 135 0
30OCT25 390.00 C 0.00 0.00 0.00 28.11 -8.37 40 0 109 0
30OCT25 400.00 C 22.00 22.00 18.89 20.22 -7.42 37 32 222 +19
30OCT25 410.00 C 17.00 17.00 11.95 13.03 -7.10 34 232 597 +224
30OCT25 420.00 C 10.30 10.63 7.63 8.50 -4.41 35 112 1,082 +41
30OCT25 430.00 C 7.96 7.96 4.51 5.10 -3.21 35 1,744 3,728 +1,168
30OCT25 440.00 C 4.58 4.70 2.74 3.03 -2.07 36 1,393 3,858 -242
30OCT25 450.00 C 2.47 2.47 1.67 1.77 -1.32 36 1,225 6,058 -158
30OCT25 460.00 C 1.70 1.70 1.12 1.02 -0.87 37 592 10,213 +362
30OCT25 470.00 C 1.07 1.09 0.79 0.55 -0.58 38 439 8,224 -133
30OCT25 480.00 C 0.79 0.80 0.56 0.29 -0.39 39 331 17,989 +8
30OCT25 490.00 C 0.55 0.55 0.50 0.15 -0.26 39 38 3,692 -9
30OCT25 500.00 C 0.38 0.38 0.37 0.08 -0.17 40 7 6,426 -7
30OCT25 510.00 C 0.35 0.35 0.35 0.04 -0.12 40 3 2,226 -3
30OCT25 520.00 C 0.00 0.00 0.00 0.02 -0.08 41 0 1,678 0
30OCT25 530.00 C 0.00 0.00 0.00 0.01 -0.05 42 0 641 0
30OCT25 540.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 1,970 0
30OCT25 550.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 2,304 0
30OCT25 560.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 474 0
30OCT25 570.00 C 0.00 0.00 0.00 0.01 0.00 53 0 440 0
30OCT25 580.00 C 0.00 0.00 0.00 0.01 0.00 55 0 729 0
27NOV25 300.00 C 0.00 0.00 0.00 115.94 -9.69 52 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 106.17 -9.52 49 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 97.45 -8.33 54 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 85.56 -10.35 32 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 78.14 -7.98 46 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 66.41 -10.05 32 0 1 0
27NOV25 360.00 C 0.00 0.00 0.00 57.07 -9.93 31 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 47.33 -10.52 27 0 0 0
27NOV25 380.00 C 42.50 42.50 41.93 41.73 -7.37 35 25 35 -12
27NOV25 390.00 C 35.00 35.00 35.00 32.14 -8.75 30 1 151 -1
27NOV25 400.00 C 0.00 0.00 0.00 27.24 -6.09 33 0 130 0
27NOV25 410.00 C 25.00 25.00 20.95 20.95 -6.04 32 17 182 -9
27NOV25 420.00 C 19.54 19.55 15.60 16.10 -4.84 32 102 1,251 +89
27NOV25 430.00 C 13.20 13.78 11.74 12.26 -3.66 32 111 4,364 -50
27NOV25 440.00 C 10.94 10.94 8.68 9.12 -2.86 33 237 2,702 -85
27NOV25 450.00 C 8.50 8.50 6.28 6.88 -2.39 33 330 5,496 -149
27NOV25 460.00 C 6.70 6.70 4.83 5.20 -1.88 34 583 2,063 -124
27NOV25 470.00 C 4.41 4.41 3.67 3.84 -1.58 34 791 5,756 +179
27NOV25 480.00 C 3.84 3.84 2.80 3.00 -1.14 35 543 10,484 +121
27NOV25 490.00 C 2.74 2.75 2.21 2.24 -0.93 36 262 3,785 +15
27NOV25 500.00 C 2.17 2.18 1.76 1.66 -0.76 36 72 2,987 +9
27NOV25 510.00 C 1.82 1.82 1.52 1.23 -0.63 37 26 6,434 -14
27NOV25 520.00 C 0.00 0.00 0.00 0.91 -0.52 37 0 1,434 0
27NOV25 530.00 C 0.00 0.00 0.00 0.66 -0.45 38 0 583 0
27NOV25 540.00 C 0.00 0.00 0.00 0.49 -0.38 38 0 454 0
27NOV25 550.00 C 1.00 1.00 1.00 0.38 -0.31 39 2 281 +2
27NOV25 560.00 C 0.70 0.73 0.70 0.28 -0.25 39 36 352 +14
27NOV25 570.00 C 0.00 0.00 0.00 0.21 -0.21 40 0 127 0
27NOV25 580.00 C 0.55 0.55 0.53 0.16 -0.19 40 21 594 -21
30DEC25 215.00 C 0.00 0.00 0.00 201.07 -9.88 68 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 195.57 -10.42 38 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 191.22 -9.81 65 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 186.30 -9.76 64 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 181.38 -9.72 63 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 175.72 -10.41 37 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 170.76 -10.41 37 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 168.95 -7.26 75 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 160.84 -10.40 36 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 156.69 -9.59 54 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 151.92 -9.40 54 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 147.60 -8.76 57 0 30 0
30DEC25 275.00 C 0.00 0.00 0.00 140.23 -11.16 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 140.22 -6.21 66 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 131.44 -10.04 40 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 126.60 -9.92 40 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 124.74 -6.83 56 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 116.55 -10.08 35 0 1 0
30DEC25 310.00 C 0.00 0.00 0.00 110.09 -6.69 51 0 10 0
30DEC25 320.00 C 0.00 0.00 0.00 99.03 -7.95 42 0 12 0
30DEC25 330.00 C 0.00 0.00 0.00 90.62 -6.67 44 0 16 0
30DEC25 340.00 C 0.00 0.00 0.00 79.43 -8.33 36 0 549 0
30DEC25 350.00 C 71.00 71.00 71.00 69.20 -9.25 31 1 2,524 0
30DEC25 360.00 C 0.00 0.00 0.00 63.38 -8.14 37 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 55.08 -7.48 35 0 675 0
30DEC25 380.00 C 0.00 0.00 0.00 47.29 -6.73 34 0 1,986 0
30DEC25 390.00 C 38.96 38.96 37.70 37.73 -8.31 30 30 2,534 0
30DEC25 400.00 C 34.99 34.99 31.54 32.76 -5.84 32 89 2,467 +52
30DEC25 410.00 C 27.63 28.56 25.63 26.87 -5.40 31 82 1,715 -39
30DEC25 420.00 C 23.25 23.50 21.19 21.94 -4.61 31 93 4,646 -25
30DEC25 430.00 C 19.46 19.46 17.00 17.90 -3.80 31 35 2,580 +1
30DEC25 440.00 C 15.22 15.22 14.05 14.56 -3.25 31 60 1,264 +60
30DEC25 450.00 C 13.80 13.80 11.13 11.70 -3.00 32 238 6,127 +29
30DEC25 460.00 C 11.36 11.36 9.08 9.67 -2.31 32 426 3,540 +18
30DEC25 470.00 C 9.00 9.00 7.53 7.84 -1.91 33 214 1,850 +23
30DEC25 480.00 C 7.36 7.36 6.28 6.29 -1.63 33 1,107 15,026 +963
30DEC25 490.00 C 5.94 5.94 5.17 5.04 -1.40 33 188 3,593 -62
30DEC25 500.00 C 5.20 5.20 4.32 4.04 -1.20 34 1,232 6,636 -906
30DEC25 510.00 C 4.14 4.21 3.62 3.23 -1.04 34 262 3,135 -150
30DEC25 520.00 C 3.65 3.71 3.31 2.59 -0.90 34 306 3,590 -93
30DEC25 530.00 C 2.95 2.95 2.95 2.07 -0.79 35 1 6,830 0
30DEC25 540.00 C 3.25 3.25 3.25 1.66 -0.69 35 6 2,027 0
30DEC25 550.00 C 2.65 2.65 2.65 1.30 -0.64 35 100 1,328 -100
30DEC25 560.00 C 2.00 2.00 2.00 1.05 -0.55 35 20 1,072 +20
30DEC25 570.00 C 1.75 1.75 1.69 0.87 -0.46 36 26 201 +11
30DEC25 580.00 C 1.60 1.60 1.47 0.68 -0.43 36 22 1,060 0
29JAN26 300.00 C 0.00 0.00 0.00 119.37 -8.28 41 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 110.09 -7.85 40 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 101.41 -6.93 40 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 90.62 -8.28 34 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 79.43 -10.25 27 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 71.42 -9.32 29 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 65.60 -6.54 34 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 56.37 -7.59 31 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 47.43 -8.81 28 0 1 0
29JAN26 390.00 C 0.00 0.00 0.00 41.68 -7.36 29 0 15 0
29JAN26 400.00 C 38.60 38.60 36.19 36.83 -5.57 31 16 16 +16
29JAN26 410.00 C 32.13 32.13 29.50 31.26 -5.09 30 20 50 +20
29JAN26 420.00 C 28.16 28.20 25.30 26.60 -4.58 31 171 151 +120
29JAN26 430.00 C 23.29 23.57 21.07 22.32 -3.93 31 719 761 +547
29JAN26 440.00 C 19.40 20.38 18.45 18.72 -3.58 31 977 1,803 +936
29JAN26 450.00 C 15.89 15.89 15.89 16.31 -3.20 32 1 770 -1
29JAN26 460.00 C 15.00 15.00 12.85 13.91 -3.04 32 227 195 +116
29JAN26 470.00 C 12.66 12.83 10.98 12.02 -2.40 33 400 695 +240
29JAN26 480.00 C 10.94 10.96 10.62 10.43 -2.23 34 180 1,271 +180
29JAN26 490.00 C 10.18 10.18 8.29 9.07 -2.10 34 920 1,226 -172
29JAN26 500.00 C 8.37 8.37 7.47 7.92 -1.98 35 151 737 +50
29JAN26 510.00 C 6.91 7.07 6.28 6.94 -1.88 36 220 813 +75
29JAN26 520.00 C 6.48 6.48 5.50 6.11 -1.79 36 592 1,719 +263
29JAN26 530.00 C 5.86 5.86 4.97 5.40 -1.71 37 710 10,801 +260
29JAN26 540.00 C 0.00 0.00 0.00 4.79 -1.85 38 0 1,781 0
29JAN26 550.00 C 0.00 0.00 0.00 4.40 -1.64 39 0 626 0
29JAN26 560.00 C 3.78 3.78 3.43 3.94 -1.58 39 40 2,558 +15
29JAN26 570.00 C 3.30 3.30 3.30 3.55 -1.53 40 15 37 0
29JAN26 580.00 C 3.13 3.13 2.99 3.20 -1.49 41 50 110 +50
30MAR26 215.00 C 0.00 0.00 0.00 202.02 -10.41 31 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 198.55 -8.95 55 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 192.16 -10.42 29 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 187.24 -10.41 30 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 181.38 -11.34 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 177.40 -10.40 30 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 172.48 -10.40 30 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 170.84 -7.12 54 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 162.68 -10.36 30 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 162.14 -5.99 54 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 152.91 -10.33 30 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 147.60 -10.74 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 142.53 -10.94 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 142.52 -6.08 47 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 133.21 -10.55 26 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 132.68 -6.25 44 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 124.74 -9.39 33 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 122.99 -6.37 41 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 111.60 -8.34 35 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 104.18 -6.51 37 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 95.21 -6.43 36 0 126 0
30MAR26 340.00 C 0.00 0.00 0.00 86.49 -6.42 34 0 235 0
30MAR26 350.00 C 0.00 0.00 0.00 78.33 -6.19 34 0 213 0
30MAR26 360.00 C 0.00 0.00 0.00 70.46 -5.99 33 0 251 0
30MAR26 370.00 C 0.00 0.00 0.00 62.22 -7.65 31 0 388 0
30MAR26 380.00 C 55.35 55.35 54.75 52.94 -9.40 28 30 284 +30
30MAR26 390.00 C 0.00 0.00 0.00 46.90 -8.46 29 0 342 0
30MAR26 400.00 C 0.00 0.00 0.00 43.15 -5.44 31 0 1,689 0
30MAR26 410.00 C 0.00 0.00 0.00 37.78 -5.49 30 0 278 0
30MAR26 420.00 C 34.21 34.21 31.90 33.22 -4.53 31 11 962 +5
30MAR26 430.00 C 30.39 30.39 30.39 28.82 -4.48 30 10 1,145 -10
30MAR26 440.00 C 27.07 27.07 26.88 25.74 -3.61 31 60 853 0
30MAR26 450.00 C 25.20 25.20 22.64 22.39 -3.53 31 15 3,483 +10
30MAR26 460.00 C 0.00 0.00 0.00 19.49 -3.52 31 0 2,222 0
30MAR26 470.00 C 0.00 0.00 0.00 16.92 -3.59 32 0 1,249 0
30MAR26 480.00 C 0.00 0.00 0.00 14.69 -3.66 32 0 733 0
30MAR26 490.00 C 0.00 0.00 0.00 12.69 -3.75 32 0 1,415 0
30MAR26 500.00 C 14.42 14.42 13.26 11.03 -3.50 32 52 685 +50
30MAR26 510.00 C 10.61 10.61 10.61 9.47 -3.60 32 40 438 -16
30MAR26 520.00 C 10.33 10.33 10.00 8.27 -3.44 32 51 2,952 +1
30MAR26 530.00 C 0.00 0.00 0.00 7.08 -3.34 32 0 8,933 0
30MAR26 540.00 C 0.00 0.00 0.00 6.17 -3.03 33 0 1,131 0
30MAR26 550.00 C 0.00 0.00 0.00 5.19 -3.11 33 0 365 0
30MAR26 560.00 C 0.00 0.00 0.00 4.43 -2.99 33 0 300 0
30MAR26 570.00 C 0.00 0.00 0.00 3.89 -2.93 33 0 316 0
30MAR26 580.00 C 6.00 6.06 5.90 3.46 -2.77 33 80 318 +80
29JUN26 220.00 C 0.00 0.00 0.00 198.55 -8.95 46 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 192.30 -10.28 33 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 187.42 -10.24 33 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 182.56 -10.19 33 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 177.72 -10.12 33 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 172.88 -10.06 33 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 170.84 -7.22 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 163.30 -9.88 33 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 162.14 -6.20 45 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 155.12 -8.38 38 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 150.43 -8.26 37 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 145.87 -8.04 37 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 142.52 -6.65 39 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 133.21 -11.25 22 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 132.68 -7.13 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 130.13 -5.04 39 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 124.14 -6.47 36 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 115.09 -6.55 34 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 104.18 -8.82 30 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 99.30 -5.28 34 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 91.99 -4.54 34 0 12 0
29JUN26 350.00 C 85.00 85.00 81.00 84.26 -4.60 33 3 35 -2
29JUN26 360.00 C 0.00 0.00 0.00 72.63 -8.81 28 0 19 0
29JUN26 370.00 C 0.00 0.00 0.00 69.29 -5.31 31 0 103 0
29JUN26 380.00 C 63.28 64.14 61.50 63.71 -4.20 32 3 237 +1
29JUN26 390.00 C 0.00 0.00 0.00 56.74 -5.18 31 0 22 0
29JUN26 400.00 C 0.00 0.00 0.00 50.32 -5.71 30 0 187 0
29JUN26 410.00 C 44.45 44.45 44.45 45.71 -4.37 30 1 113 +1
29JUN26 420.00 C 41.20 41.20 40.72 40.72 -4.89 30 302 509 +301
29JUN26 430.00 C 38.20 38.20 37.30 37.10 -4.11 30 305 595 +299
29JUN26 440.00 C 0.00 0.00 0.00 33.05 -4.23 30 0 283 0
29JUN26 450.00 C 31.00 31.00 31.00 30.10 -3.67 30 6 227 0
29JUN26 460.00 C 27.85 27.85 26.45 27.02 -3.62 30 8 357 -4
29JUN26 470.00 C 24.08 24.08 24.08 24.32 -3.58 31 37 208 +29
29JUN26 480.00 C 0.00 0.00 0.00 21.74 -3.76 31 0 109 0
29JUN26 490.00 C 0.00 0.00 0.00 19.59 -3.64 31 0 126 0
29JUN26 500.00 C 18.70 18.70 18.70 17.44 -3.82 31 2 1,184 0
29JUN26 510.00 C 0.00 0.00 0.00 15.67 -3.64 31 0 142 0
29JUN26 520.00 C 0.00 0.00 0.00 14.08 -3.36 31 0 372 0
29JUN26 530.00 C 0.00 0.00 0.00 12.49 -3.53 31 0 1,605 0
29JUN26 540.00 C 0.00 0.00 0.00 11.26 -3.35 31 0 196 0
29JUN26 550.00 C 12.30 12.30 12.30 10.12 -2.71 32 4 189 -4
29JUN26 560.00 C 0.00 0.00 0.00 8.99 -2.83 32 0 171 0
29JUN26 570.00 C 0.00 0.00 0.00 7.85 -3.02 31 0 148 0
29JUN26 580.00 C 10.20 10.20 10.20 7.09 -2.83 32 1 24 +1
29SEP26 300.00 C 0.00 0.00 0.00 125.33 -8.50 31 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 116.91 -8.62 30 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 109.01 -8.48 30 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 101.20 -8.46 29 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 93.69 -8.54 29 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 86.51 -8.48 29 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 79.99 -8.21 29 0 35 0
29SEP26 370.00 C 0.00 0.00 0.00 72.47 -9.14 28 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 69.50 -5.96 30 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 61.43 -8.16 28 0 6 0
29SEP26 400.00 C 0.00 0.00 0.00 56.84 -7.19 29 0 37 0
29SEP26 410.00 C 0.00 0.00 0.00 52.00 -6.91 29 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 47.80 -4.98 29 0 8 0
29SEP26 430.00 C 44.65 44.65 42.00 43.40 -4.75 29 25 58 +23
29SEP26 440.00 C 0.00 0.00 0.00 39.83 -4.30 29 0 191 0
29SEP26 450.00 C 37.88 37.88 37.88 36.52 -7.34 29 12 166 +12
29SEP26 460.00 C 33.00 33.00 33.00 33.45 -5.69 29 3 143 -3
29SEP26 470.00 C 30.10 30.10 30.10 30.75 -6.28 30 4 49 0
29SEP26 480.00 C 0.00 0.00 0.00 28.77 -6.44 30 0 5 0
29SEP26 490.00 C 27.80 27.80 27.80 26.22 -7.53 30 4 5 0
29SEP26 500.00 C 26.20 26.20 26.20 24.53 -7.81 31 10 85 -10
29SEP26 510.00 C 22.30 22.30 22.30 22.55 -8.41 31 22 23 +22
29SEP26 520.00 C 0.00 0.00 0.00 20.84 -8.92 31 0 100 0
29SEP26 530.00 C 0.00 0.00 0.00 19.20 -9.69 31 0 236 0
29SEP26 540.00 C 0.00 0.00 0.00 17.66 -10.39 31 0 23 0
29SEP26 550.00 C 17.50 17.50 17.50 16.13 -11.12 32 5 254 0
29SEP26 560.00 C 17.00 17.10 15.57 14.72 -11.75 32 26 240 +1
29SEP26 570.00 C 0.00 0.00 0.00 13.22 -13.24 31 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 12.53 -13.39 32 0 15 0
TOTAL CALL 25,850 280,702 +4,649
17OCT25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
17OCT25 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
17OCT25 380.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 57 0
17OCT25 390.00 P 0.01 0.01 0.01 0.00 -0.07 0 45 1,832 +15
17OCT25 400.00 P 0.02 0.02 0.01 0.00 -0.17 0 215 671 -15
17OCT25 410.00 P 0.33 0.60 0.01 0.00 -0.46 0 280 1,253 +60
17OCT25 420.00 P 1.45 8.04 1.45 6.00 +4.40 0 905 2 -1,376
17OCT25 430.00 P 8.11 18.32 8.11 16.00 +9.08 0 301 0 -1,510
17OCT25 440.00 P 17.77 34.70 17.77 26.00 +10.16 0 2,105 0 -3,057
17OCT25 450.00 P 34.10 37.00 34.10 36.00 +10.38 0 33 0 -386
17OCT25 460.00 P 42.50 46.40 42.50 46.00 +10.40 0 19 0 -39
17OCT25 470.00 P 0.00 0.00 0.00 56.00 +10.40 0 0 0 0
17OCT25 480.00 P 0.00 0.00 0.00 66.00 +10.40 0 0 0 0
17OCT25 490.00 P 0.00 0.00 0.00 76.00 +10.40 0 0 0 0
17OCT25 500.00 P 0.00 0.00 0.00 86.00 +10.40 0 0 0 0
17OCT25 510.00 P 0.00 0.00 0.00 96.00 +10.40 0 0 0 0
17OCT25 520.00 P 0.00 0.00 0.00 106.00 +10.40 0 0 0 0
17OCT25 530.00 P 0.00 0.00 0.00 116.00 +10.40 0 0 0 0
17OCT25 540.00 P 0.00 0.00 0.00 126.00 +10.40 0 0 0 0
17OCT25 550.00 P 0.00 0.00 0.00 136.00 +10.40 0 0 0 0
17OCT25 560.00 P 0.00 0.00 0.00 146.00 +10.40 0 0 0 0
17OCT25 570.00 P 0.00 0.00 0.00 156.00 +10.40 0 0 0 0
17OCT25 580.00 P 0.00 0.00 0.00 166.00 +10.40 0 0 0 0
24OCT25 300.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24OCT25 310.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24OCT25 320.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24OCT25 330.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
24OCT25 340.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
24OCT25 350.00 P 0.00 0.00 0.00 0.07 +0.04 50 0 0 0
24OCT25 360.00 P 0.00 0.00 0.00 0.17 +0.10 48 0 0 0
24OCT25 370.00 P 0.00 0.00 0.00 0.39 +0.23 46 0 0 0
24OCT25 380.00 P 0.73 0.96 0.73 0.84 +0.50 43 97 208 +83
24OCT25 390.00 P 1.25 2.02 1.25 1.68 +0.93 40 127 198 +107
24OCT25 400.00 P 2.00 4.00 2.00 3.34 +1.84 38 788 778 +424
24OCT25 410.00 P 3.20 7.16 3.20 6.26 +3.26 36 653 1,124 +299
24OCT25 420.00 P 6.80 12.00 6.80 11.52 +5.83 36 154 340 +30
24OCT25 430.00 P 13.90 19.32 13.70 18.42 +7.52 35 127 572 +83
24OCT25 440.00 P 19.76 20.23 19.76 28.19 +10.31 45 40 67 +14
24OCT25 450.00 P 0.00 0.00 0.00 36.62 +9.83 41 0 0 0
24OCT25 460.00 P 0.00 0.00 0.00 47.55 +11.53 59 0 0 0
24OCT25 470.00 P 0.00 0.00 0.00 57.17 +11.47 64 0 0 0
24OCT25 480.00 P 0.00 0.00 0.00 67.98 +12.37 80 0 0 0
24OCT25 490.00 P 0.00 0.00 0.00 77.05 +11.45 78 0 0 0
24OCT25 500.00 P 0.00 0.00 0.00 86.00 +10.40 0 0 0 0
24OCT25 510.00 P 0.00 0.00 0.00 96.00 +10.40 0 0 0 0
24OCT25 520.00 P 0.00 0.00 0.00 106.00 +10.40 0 0 0 0
24OCT25 530.00 P 0.00 0.00 0.00 116.00 +10.40 0 0 0 0
24OCT25 540.00 P 0.00 0.00 0.00 127.12 +11.52 112 0 0 0
24OCT25 550.00 P 0.00 0.00 0.00 138.16 +12.56 133 0 0 0
24OCT25 560.00 P 0.00 0.00 0.00 146.06 +10.46 92 0 0 0
30OCT25 295.00 P 0.00 0.00 0.00 0.05 +0.04 67 0 3,201 0
30OCT25 300.00 P 0.10 0.10 0.10 0.06 +0.05 65 15 651 +15
30OCT25 310.00 P 0.00 0.00 0.00 0.09 +0.08 62 0 729 0
30OCT25 320.00 P 0.16 0.22 0.16 0.16 +0.14 60 150 324 +24
30OCT25 330.00 P 0.00 0.00 0.00 0.25 +0.21 57 0 513 0
30OCT25 340.00 P 0.00 0.00 0.00 0.40 +0.32 54 0 597 0
30OCT25 350.00 P 0.00 0.00 0.00 0.59 +0.45 51 0 875 0
30OCT25 360.00 P 0.64 0.90 0.60 0.93 +0.66 48 29 1,555 -15
30OCT25 370.00 P 0.93 1.35 0.93 1.45 +0.95 45 64 1,113 +8
30OCT25 380.00 P 1.30 2.10 1.30 2.26 +1.35 42 256 1,788 +66
30OCT25 390.00 P 2.14 3.67 2.14 3.50 +2.01 39 1,387 7,057 -503
30OCT25 400.00 P 2.71 6.18 2.71 5.47 +2.83 36 1,890 6,082 +444
30OCT25 410.00 P 4.80 10.00 4.80 8.68 +4.20 34 871 4,841 -295
30OCT25 420.00 P 8.86 15.26 8.78 13.92 +6.26 34 314 6,867 -120
30OCT25 430.00 P 16.00 22.10 16.00 20.30 +7.57 34 260 6,053 -5
30OCT25 440.00 P 24.00 31.00 23.63 28.40 +8.89 35 131 3,353 -58
30OCT25 450.00 P 33.80 38.50 33.80 37.80 +9.61 39 120 3,672 -60
30OCT25 460.00 P 43.30 48.00 42.70 47.55 +10.57 44 64 1,075 -59
30OCT25 470.00 P 0.00 0.00 0.00 57.17 +10.87 48 0 348 0
30OCT25 480.00 P 61.88 66.30 61.88 67.98 +12.06 60 106 225 -25
30OCT25 490.00 P 72.30 72.35 72.30 77.05 +11.34 58 35 75 +15
30OCT25 500.00 P 83.31 83.31 81.56 88.58 +12.96 76 410 484 +378
30OCT25 510.00 P 0.00 0.00 0.00 98.88 +13.28 84 0 6 0
30OCT25 520.00 P 0.00 0.00 0.00 107.39 +11.79 77 0 0 0
30OCT25 530.00 P 0.00 0.00 0.00 116.00 +10.40 0 0 6 0
30OCT25 540.00 P 0.00 0.00 0.00 127.12 +11.52 84 0 0 0
30OCT25 550.00 P 0.00 0.00 0.00 138.16 +12.56 99 0 0 0
30OCT25 560.00 P 0.00 0.00 0.00 146.06 +10.46 71 0 0 0
30OCT25 570.00 P 0.00 0.00 0.00 160.29 +14.69 125 0 410 0
30OCT25 580.00 P 0.00 0.00 0.00 166.00 +10.40 0 0 245 0
27NOV25 300.00 P 0.68 0.68 0.68 0.06 +0.05 37 10 727 0
27NOV25 310.00 P 0.00 0.00 0.00 0.09 +0.06 35 0 236 0
27NOV25 320.00 P 1.00 1.15 1.00 0.16 +0.08 34 39 291 +12
27NOV25 330.00 P 1.27 1.27 1.27 0.26 +0.09 32 6 198 +6
27NOV25 340.00 P 1.55 1.55 1.55 0.53 +0.19 32 2 172 +2
27NOV25 350.00 P 1.95 2.53 1.93 1.06 +0.40 32 5 1,102 0
27NOV25 360.00 P 2.68 3.42 2.68 1.92 +0.73 32 165 620 +10
27NOV25 370.00 P 3.30 4.64 3.30 3.23 +1.21 32 288 684 +38
27NOV25 380.00 P 4.00 6.40 4.00 5.17 +1.91 32 462 1,574 +388
27NOV25 390.00 P 6.28 8.67 6.28 7.88 +2.88 33 378 2,602 +161
27NOV25 400.00 P 7.31 12.12 7.31 11.23 +3.94 32 374 5,042 -209
27NOV25 410.00 P 10.65 16.09 10.65 15.30 +5.04 32 284 3,157 +209
27NOV25 420.00 P 15.40 21.58 15.40 20.50 +6.30 32 315 3,854 +92
27NOV25 430.00 P 21.20 26.68 21.20 26.14 +6.92 31 69 4,188 +27
27NOV25 440.00 P 0.00 0.00 0.00 33.95 +8.11 33 0 3,014 0
27NOV25 450.00 P 37.96 37.96 37.96 42.64 +9.40 36 3 3,076 0
27NOV25 460.00 P 0.00 0.00 0.00 51.46 +10.35 38 0 634 0
27NOV25 470.00 P 0.00 0.00 0.00 58.07 +8.58 33 0 377 0
27NOV25 480.00 P 0.00 0.00 0.00 69.75 +11.47 42 0 73 0
27NOV25 490.00 P 0.00 0.00 0.00 77.05 +9.67 36 0 156 0
27NOV25 500.00 P 0.00 0.00 0.00 88.58 +11.83 45 0 5 0
27NOV25 510.00 P 0.00 0.00 0.00 98.88 +12.57 50 0 0 0
27NOV25 520.00 P 0.00 0.00 0.00 108.19 +12.20 50 0 0 0
27NOV25 530.00 P 0.00 0.00 0.00 116.08 +10.29 39 0 0 0
27NOV25 540.00 P 0.00 0.00 0.00 127.12 +11.45 51 0 0 0
27NOV25 550.00 P 0.00 0.00 0.00 138.16 +12.55 59 0 0 0
27NOV25 560.00 P 0.00 0.00 0.00 146.06 +10.46 46 0 0 0
27NOV25 570.00 P 0.00 0.00 0.00 160.29 +14.69 74 0 0 0
27NOV25 580.00 P 0.00 0.00 0.00 166.02 +10.42 49 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,735 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 179 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 491 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 240 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 348 0
30DEC25 265.00 P 0.84 0.84 0.84 0.05 +0.04 36 30 305 0
30DEC25 270.00 P 0.89 0.89 0.89 0.07 +0.06 36 30 509 -15
30DEC25 275.00 P 0.95 0.95 0.95 0.10 +0.09 36 15 262 -15
30DEC25 280.00 P 1.02 1.02 1.02 0.13 +0.12 36 45 1,373 0
30DEC25 285.00 P 1.10 1.10 1.10 0.18 +0.16 36 15 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.23 +0.20 35 0 705 0
30DEC25 295.00 P 0.00 0.00 0.00 0.31 +0.27 35 0 1,048 0
30DEC25 300.00 P 0.00 0.00 0.00 0.40 +0.33 35 0 1,252 0
30DEC25 310.00 P 0.00 0.00 0.00 0.66 +0.52 35 0 2,770 0
30DEC25 320.00 P 1.90 2.23 1.90 1.09 +0.82 34 166 1,449 -100
30DEC25 330.00 P 1.89 2.72 1.89 1.69 +1.16 34 82 1,030 -48
30DEC25 340.00 P 2.24 3.36 2.24 2.53 +1.60 34 71 2,910 -4
30DEC25 350.00 P 2.94 4.29 2.94 3.67 +2.10 33 182 5,132 -45
30DEC25 360.00 P 3.81 5.55 3.81 5.17 +2.65 33 183 1,910 +61
30DEC25 370.00 P 5.05 7.18 5.05 6.94 +3.07 32 734 5,410 +492
30DEC25 380.00 P 6.94 9.31 6.94 9.10 +3.39 32 604 10,594 +505
30DEC25 390.00 P 9.29 12.35 9.29 11.82 +3.96 31 395 5,911 +146
30DEC25 400.00 P 11.11 15.97 11.11 15.32 +4.74 31 485 7,877 +48
30DEC25 410.00 P 15.27 20.52 15.27 19.80 +5.65 31 90 4,297 -15
30DEC25 420.00 P 21.81 25.81 21.80 24.62 +6.21 30 122 7,308 +44
30DEC25 430.00 P 27.65 31.00 27.65 30.49 +6.85 30 45 4,014 +4
30DEC25 440.00 P 38.80 38.80 38.80 36.81 +7.02 30 3 1,274 +1
30DEC25 450.00 P 42.39 45.00 42.39 45.79 +9.81 33 16 3,428 -1
30DEC25 460.00 P 49.76 51.30 49.76 51.46 +6.97 29 9 878 +3
30DEC25 470.00 P 0.00 0.00 0.00 62.97 +10.54 36 0 264 0
30DEC25 480.00 P 0.00 0.00 0.00 71.77 +11.04 37 0 87 0
30DEC25 490.00 P 0.00 0.00 0.00 77.63 +8.28 30 0 151 0
30DEC25 500.00 P 0.00 0.00 0.00 89.06 +10.72 37 0 81 0
30DEC25 510.00 P 0.00 0.00 0.00 98.88 +11.39 39 0 30 0
30DEC25 520.00 P 0.00 0.00 0.00 109.44 +12.56 43 0 13 0
30DEC25 530.00 P 0.00 0.00 0.00 117.88 +11.47 41 0 13 0
30DEC25 540.00 P 0.00 0.00 0.00 128.72 +12.64 46 0 30 0
30DEC25 550.00 P 0.00 0.00 0.00 139.27 +13.43 50 0 195 0
30DEC25 560.00 P 0.00 0.00 0.00 146.06 +10.36 37 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 160.29 +14.68 57 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 168.61 +13.01 54 0 1 0
29JAN26 300.00 P 1.76 1.99 1.76 0.44 +0.23 30 76 141 +76
29JAN26 310.00 P 2.00 2.22 2.00 0.78 +0.38 30 16 65 +1
29JAN26 320.00 P 2.59 2.83 2.59 1.28 +0.58 30 60 162 +29
29JAN26 330.00 P 2.69 3.59 2.69 2.02 +0.83 30 86 130 +76
29JAN26 340.00 P 4.29 4.29 4.29 3.05 +1.16 30 15 160 +15
29JAN26 350.00 P 4.39 5.13 4.35 4.47 +1.57 30 156 720 +154
29JAN26 360.00 P 5.74 7.39 5.74 6.34 +2.07 30 131 1,015 +123
29JAN26 370.00 P 7.15 9.50 7.15 8.70 +2.63 30 85 453 +71
29JAN26 380.00 P 9.13 12.00 9.13 11.59 +3.61 31 157 255 -22
29JAN26 390.00 P 11.50 15.25 11.50 14.73 +4.20 30 451 1,003 +261
29JAN26 400.00 P 15.20 18.90 15.10 18.18 +4.48 30 209 663 -33
29JAN26 410.00 P 20.30 23.52 20.12 23.19 +5.72 30 1,308 1,192 +768
29JAN26 420.00 P 23.76 25.40 23.76 27.88 +5.96 30 78 278 +68
29JAN26 430.00 P 30.97 34.22 30.83 33.95 +6.81 30 130 957 0
29JAN26 440.00 P 0.00 0.00 0.00 42.54 +9.28 33 0 261 0
29JAN26 450.00 P 0.00 0.00 0.00 48.82 +6.33 32 0 152 0
29JAN26 460.00 P 0.00 0.00 0.00 58.27 +9.50 35 0 62 0
29JAN26 470.00 P 0.00 0.00 0.00 65.68 +9.09 35 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 75.24 +10.34 37 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 79.40 +6.06 31 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 90.16 +8.01 34 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 98.88 +7.79 34 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 110.93 +10.75 40 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 118.69 +9.21 38 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 129.94 +11.11 43 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 139.27 +10.98 44 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 147.10 +9.21 39 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 160.29 +12.78 50 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 168.61 +11.44 47 0 0 0
30MAR26 215.00 P 0.96 0.96 0.96 0.01 0.00 30 15 557 +15
30MAR26 220.00 P 1.00 1.03 1.00 0.01 0.00 29 30 170 +30
30MAR26 225.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 59 0
30MAR26 230.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 27 0
30MAR26 235.00 P 0.00 0.00 0.00 0.05 +0.03 30 0 49 0
30MAR26 240.00 P 1.39 1.39 1.39 0.07 +0.04 30 15 60 0
30MAR26 245.00 P 1.46 1.46 1.46 0.10 +0.05 30 15 61 +14
30MAR26 250.00 P 1.50 1.50 1.50 0.13 +0.06 30 10 112 +10
30MAR26 255.00 P 0.00 0.00 0.00 0.19 +0.09 30 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 0.24 +0.11 30 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.33 +0.14 30 0 202 0
30MAR26 270.00 P 2.20 2.20 2.20 0.43 +0.18 30 15 158 0
30MAR26 275.00 P 2.35 2.35 2.35 0.56 +0.23 30 15 75 +15
30MAR26 280.00 P 2.52 2.52 2.52 0.71 +0.29 30 15 230 0
30MAR26 285.00 P 2.71 2.71 2.71 0.90 +0.33 30 15 127 +15
30MAR26 290.00 P 0.00 0.00 0.00 1.13 +0.41 30 0 133 0
30MAR26 295.00 P 0.00 0.00 0.00 1.38 +0.48 30 0 288 0
30MAR26 300.00 P 3.40 3.40 3.40 1.72 +0.58 30 6 914 +6
30MAR26 310.00 P 0.00 0.00 0.00 2.52 +0.84 30 0 200 0
30MAR26 320.00 P 4.55 5.10 4.55 3.65 +1.20 30 11 459 -6
30MAR26 330.00 P 5.20 6.10 5.20 5.08 +1.53 30 13 369 -8
30MAR26 340.00 P 7.60 7.60 7.60 6.88 +1.91 30 4 675 0
30MAR26 350.00 P 8.39 8.46 8.39 9.02 +2.30 30 65 5,254 +35
30MAR26 360.00 P 10.31 12.15 10.31 11.57 +2.76 31 68 4,308 -5
30MAR26 370.00 P 12.53 15.00 12.53 14.30 +3.23 30 71 916 -40
30MAR26 380.00 P 15.20 18.00 15.20 17.73 +3.95 30 37 982 +36
30MAR26 390.00 P 0.00 0.00 0.00 21.32 +4.36 30 0 1,839 0
30MAR26 400.00 P 22.00 25.60 22.00 25.47 +4.88 30 83 3,193 +3
30MAR26 410.00 P 30.83 30.83 30.83 30.48 +5.58 30 70 2,188 0
30MAR26 420.00 P 33.05 35.00 33.05 35.76 +5.94 30 46 1,600 -14
30MAR26 430.00 P 38.89 38.89 38.89 41.77 +6.47 30 1 4,321 +1
30MAR26 440.00 P 0.00 0.00 0.00 47.16 +5.49 29 0 829 0
30MAR26 450.00 P 0.00 0.00 0.00 56.15 +7.43 31 0 633 0
30MAR26 460.00 P 0.00 0.00 0.00 62.22 +6.42 30 0 719 0
30MAR26 470.00 P 0.00 0.00 0.00 68.36 +5.12 29 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 77.79 +6.87 31 0 3 0
30MAR26 490.00 P 0.00 0.00 0.00 84.32 +5.35 29 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 94.24 +7.17 32 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 103.36 +7.75 33 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 114.79 +10.59 36 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 119.15 +6.24 30 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 129.94 +8.04 33 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 140.27 +9.35 36 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 149.56 +9.56 36 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 160.37 +11.03 39 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 168.61 +9.91 38 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.34 +0.27 34 0 126 0
29JUN26 225.00 P 0.00 0.00 0.00 0.43 +0.33 34 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.52 +0.39 33 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.64 +0.46 33 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.78 +0.54 33 0 46 0
29JUN26 245.00 P 0.00 0.00 0.00 0.92 +0.61 33 0 16 0
29JUN26 250.00 P 2.50 2.50 2.50 1.15 +0.75 33 5 60 0
29JUN26 255.00 P 0.00 0.00 0.00 1.34 +0.85 33 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 1.56 +0.93 33 0 135 0
29JUN26 265.00 P 0.00 0.00 0.00 1.84 +1.06 33 0 75 0
29JUN26 270.00 P 3.15 3.15 3.15 2.17 +1.21 33 15 141 +15
29JUN26 275.00 P 3.38 3.38 3.33 2.49 +1.30 32 35 155 +35
29JUN26 280.00 P 0.00 0.00 0.00 2.88 +1.46 32 0 54 0
29JUN26 285.00 P 0.00 0.00 0.00 3.35 +1.63 32 0 263 0
29JUN26 290.00 P 4.20 4.20 4.20 3.82 +1.76 32 12 331 +12
29JUN26 295.00 P 0.00 0.00 0.00 4.30 +1.89 32 0 94 0
29JUN26 300.00 P 0.00 0.00 0.00 4.95 +2.09 32 0 298 0
29JUN26 310.00 P 0.00 0.00 0.00 6.46 +2.60 32 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 8.18 +2.98 32 0 593 0
29JUN26 330.00 P 8.60 9.90 8.60 9.74 +2.79 31 112 702 +61
29JUN26 340.00 P 0.00 0.00 0.00 11.67 +2.78 31 0 553 0
29JUN26 350.00 P 12.00 14.00 12.00 14.00 +3.17 30 10 1,168 0
29JUN26 360.00 P 15.50 16.62 15.50 16.87 +3.82 30 22 974 +15
29JUN26 370.00 P 17.69 18.74 17.69 19.87 +3.91 30 35 364 0
29JUN26 380.00 P 20.46 22.85 20.46 23.43 +4.35 30 51 477 -1
29JUN26 390.00 P 0.00 0.00 0.00 27.15 +4.30 29 0 230 0
29JUN26 400.00 P 28.68 32.00 28.68 31.75 +4.99 29 22 889 +22
29JUN26 410.00 P 0.00 0.00 0.00 36.30 +5.01 29 0 355 0
29JUN26 420.00 P 39.05 42.32 39.05 42.07 +6.00 29 311 1,003 +301
29JUN26 430.00 P 0.00 0.00 0.00 47.89 +6.32 29 300 756 +290
29JUN26 440.00 P 0.00 0.00 0.00 52.79 +5.03 28 0 430 0
29JUN26 450.00 P 0.00 0.00 0.00 60.42 +5.71 29 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 65.95 +4.53 28 0 241 0
29JUN26 470.00 P 0.00 0.00 0.00 73.27 +4.71 29 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 85.18 +9.21 32 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 93.26 +9.78 33 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 95.96 +4.48 28 0 38 0
29JUN26 510.00 P 0.00 0.00 0.00 108.71 +9.18 33 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 114.79 +7.07 30 0 20 0
29JUN26 530.00 P 126.40 126.40 126.40 123.67 +7.41 31 5 5 +5
29JUN26 540.00 P 0.00 0.00 0.00 136.31 +11.47 35 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 140.27 +6.78 30 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 151.49 +9.07 33 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 164.04 +11.71 37 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 171.67 +11.21 36 0 0 0
29SEP26 300.00 P 6.90 8.20 6.90 6.09 +1.31 30 96 98 +96
29SEP26 310.00 P 0.00 0.00 0.00 7.99 +1.82 30 0 178 0
29SEP26 320.00 P 10.68 10.68 10.67 9.95 +2.10 30 7 106 +2
29SEP26 330.00 P 0.00 0.00 0.00 12.33 +2.30 30 0 79 0
29SEP26 340.00 P 16.10 16.10 16.10 14.91 +2.50 30 1 167 0
29SEP26 350.00 P 16.35 19.00 16.35 17.99 +3.02 30 20 226 +20
29SEP26 360.00 P 21.00 22.00 21.00 21.27 +3.43 30 20 127 +15
29SEP26 370.00 P 0.00 0.00 0.00 25.06 +4.04 30 0 82 0
29SEP26 380.00 P 27.49 27.50 27.49 29.01 +4.49 30 46 137 0
29SEP26 390.00 P 31.10 33.02 31.10 33.11 +4.63 30 5 126 +4
29SEP26 400.00 P 35.65 37.80 35.65 37.90 +5.13 30 10 135 +8
29SEP26 410.00 P 0.00 0.00 0.00 43.36 +5.80 30 0 65 0
29SEP26 420.00 P 0.00 0.00 0.00 48.67 +5.95 30 0 127 0
29SEP26 430.00 P 51.86 51.86 51.86 54.54 +6.25 30 3 80 -3
29SEP26 440.00 P 0.00 0.00 0.00 60.55 +6.30 30 0 339 0
29SEP26 450.00 P 0.00 0.00 0.00 65.99 +4.93 30 0 384 0
29SEP26 460.00 P 0.00 0.00 0.00 74.48 +6.31 31 0 220 0
29SEP26 470.00 P 0.00 0.00 0.00 81.28 +5.36 31 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 88.86 +4.86 31 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 94.73 +2.36 30 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 105.85 +5.03 33 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 110.47 +1.14 30 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 119.24 +1.18 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 130.48 +3.45 34 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 136.55 +0.50 32 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 147.33 +2.21 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 153.41 -0.82 32 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 164.04 +0.65 34 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 171.71 -1.01 32 0 20 0
TOTAL PUT 22,434 224,642 -1,070
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$ 27.48
30OCT25 16.50 C 0.00 0.00 0.00 11.00 -0.06 0 0 0 0
30OCT25 17.00 C 0.00 0.00 0.00 10.57 +0.01 137 0 0 0
30OCT25 17.50 C 0.00 0.00 0.00 10.07 +0.01 129 0 0 0
30OCT25 18.00 C 0.00 0.00 0.00 9.57 +0.01 122 0 0 0
30OCT25 18.50 C 0.00 0.00 0.00 9.07 0.00 115 0 0 0
30OCT25 19.00 C 0.00 0.00 0.00 8.58 +0.01 111 0 0 0
30OCT25 19.50 C 0.00 0.00 0.00 8.00 -0.07 0 0 0 0
30OCT25 20.00 C 0.00 0.00 0.00 7.56 -0.01 92 0 0 0
30OCT25 21.00 C 0.00 0.00 0.00 6.51 -0.06 55 0 0 0
30OCT25 22.00 C 0.00 0.00 0.00 5.59 +0.02 74 0 0 0
30OCT25 23.00 C 0.00 0.00 0.00 4.50 -0.07 0 0 0 0
30OCT25 24.00 C 0.00 0.00 0.00 3.55 -0.02 43 0 651 0
30OCT25 25.00 C 0.00 0.00 0.00 2.52 -0.14 24 0 449 0
30OCT25 26.00 C 1.73 1.73 1.73 1.54 -0.13 19 1 223 +1
30OCT25 27.00 C 1.17 1.17 0.78 0.79 -0.08 23 30 106 0
30OCT25 28.00 C 0.39 0.39 0.34 0.31 -0.05 24 50 104 +40
30OCT25 29.00 C 0.15 0.19 0.11 0.10 -0.02 25 174 142 +120
30OCT25 30.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30OCT25 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30OCT25 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30OCT25 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30OCT25 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT25 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT25 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT25 37.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
27NOV25 17.00 C 0.00 0.00 0.00 10.57 -0.04 65 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 10.07 -0.04 61 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 9.57 -0.04 57 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 9.07 -0.04 52 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 8.58 -0.04 52 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.06 -0.06 37 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.56 -0.06 31 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 6.56 -0.07 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.59 -0.04 33 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.58 -0.06 24 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.72 +0.05 33 0 58 0
27NOV25 25.00 C 0.00 0.00 0.00 2.78 -0.05 28 0 21 0
27NOV25 26.00 C 0.00 0.00 0.00 1.85 -0.11 23 0 36 0
27NOV25 27.00 C 1.49 1.49 1.49 1.18 -0.08 23 24 187 -24
27NOV25 28.00 C 0.00 0.00 0.00 0.70 -0.04 24 0 14 0
27NOV25 29.00 C 0.53 0.53 0.53 0.38 -0.03 24 40 55 +40
27NOV25 30.00 C 0.29 0.29 0.23 0.19 -0.01 24 86 86 +86
27NOV25 31.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30DEC25 15.50 C 0.00 0.00 0.00 12.09 -0.06 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.52 -0.14 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.10 -0.06 40 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.60 -0.06 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.07 -0.10 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.57 -0.10 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.07 -0.10 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.58 -0.10 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.06 -0.12 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.56 -0.13 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.56 -0.13 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.59 -0.19 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.61 -0.13 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.72 -0.10 20 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.00 -0.04 26 0 49 0
30DEC25 26.00 C 2.27 2.27 2.27 2.12 -0.11 22 15 49 +15
30DEC25 27.00 C 1.72 1.72 1.72 1.48 -0.09 22 15 200 0
30DEC25 28.00 C 1.20 1.24 1.20 1.00 -0.03 23 17 45 -17
30DEC25 29.00 C 0.00 0.00 0.00 0.64 -0.03 23 0 49 0
30DEC25 30.00 C 0.40 0.40 0.40 0.40 -0.01 23 25 29 -18
30DEC25 31.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.13 0.00 23 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29JAN26 18.00 C 0.00 0.00 0.00 9.58 -0.14 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.12 -0.11 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.62 -0.11 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.08 -0.16 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.62 -0.13 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.67 -0.09 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.66 -0.14 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.79 -0.07 22 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.81 -0.15 19 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.11 +0.05 23 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.38 -0.07 23 0 53 0
29JAN26 27.00 C 2.02 2.02 2.02 1.72 -0.09 22 3 53 +3
29JAN26 28.00 C 0.00 0.00 0.00 1.24 -0.04 23 0 4 0
29JAN26 29.00 C 1.05 1.05 1.05 0.86 -0.04 23 5 20 +5
29JAN26 30.00 C 0.72 0.72 0.72 0.58 -0.03 23 50 50 +48
29JAN26 31.00 C 0.00 0.00 0.00 0.40 +0.01 24 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 0.25 0.00 23 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.09 0.00 23 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 12.19 -0.10 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.67 -0.12 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.16 -0.14 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.70 -0.11 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.16 -0.16 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.85 +0.02 37 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.27 -0.07 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.74 -0.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.27 -0.09 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.80 -0.07 19 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.00 +0.08 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.94 -0.04 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.12 +0.04 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.35 +0.11 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.47 0.00 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.79 +0.01 23 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.20 +0.02 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.70 +0.03 23 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 1.29 +0.03 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.96 +0.04 23 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 0.70 +0.03 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.37 +0.04 23 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.08 - 23 0 0 -
29JUN26 16.00 C 0.00 0.00 0.00 11.90 +0.03 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.39 +0.01 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.96 +0.06 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.43 +0.02 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.87 -0.05 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.50 +0.06 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.02 +0.07 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.54 +0.07 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.11 +0.11 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.21 +0.15 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.28 +0.12 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.43 +0.12 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.61 +0.10 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.75 -0.03 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.10 -0.02 23 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 2.53 -0.01 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.04 -0.06 23 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 1.62 0.00 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.28 +0.01 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 1.00 +0.01 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.77 +0.01 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.59 +0.02 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.44 +0.01 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.25 +0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.19 - 23 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 10.45 +0.03 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.00 +0.07 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.50 +0.04 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.09 +0.11 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.63 +0.11 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.18 +0.12 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.22 +0.06 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.37 +0.06 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.56 +0.05 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.79 +0.01 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.97 -0.14 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.36 -0.15 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.82 -0.15 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.34 -0.09 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.94 -0.16 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.60 -0.15 23 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 1.31 -0.13 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.06 -0.13 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.86 -0.12 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.67 -0.12 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.53 -0.12 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 -0.09 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 - 23 0 0 -
TOTAL CALL 535 2,904 +299
30OCT25 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30OCT25 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30OCT25 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30OCT25 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT25 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT25 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT25 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT25 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30OCT25 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30OCT25 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 98 0
30OCT25 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 166 0
30OCT25 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 650 0
30OCT25 25.00 P 0.00 0.00 0.00 0.02 0.00 28 0 279 0
30OCT25 26.00 P 0.11 0.11 0.11 0.08 0.00 25 27 184 +27
30OCT25 27.00 P 0.19 0.33 0.19 0.31 +0.02 25 84 89 +69
30OCT25 28.00 P 0.61 0.61 0.55 0.84 +0.06 26 77 77 +75
30OCT25 29.00 P 0.00 0.00 0.00 1.64 +0.12 29 0 0 0
30OCT25 30.00 P 0.00 0.00 0.00 2.52 +0.05 0 0 0 0
30OCT25 31.00 P 0.00 0.00 0.00 3.52 +0.06 0 0 0 0
30OCT25 32.00 P 0.00 0.00 0.00 4.66 +0.20 62 0 0 0
30OCT25 33.00 P 0.00 0.00 0.00 5.69 +0.23 74 0 0 0
30OCT25 34.00 P 0.00 0.00 0.00 6.52 +0.06 0 0 0 0
30OCT25 35.00 P 0.00 0.00 0.00 7.52 +0.06 0 0 0 0
30OCT25 36.00 P 0.00 0.00 0.00 8.52 +0.06 0 0 0 0
30OCT25 37.00 P 0.00 0.00 0.00 9.52 - 0 0 0 -
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 109 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 94 0
27NOV25 24.00 P 0.00 0.00 0.00 0.04 0.00 24 0 122 0
27NOV25 25.00 P 0.13 0.18 0.13 0.13 +0.01 24 35 91 +31
27NOV25 26.00 P 0.00 0.00 0.00 0.32 +0.03 25 0 135 0
27NOV25 27.00 P 0.49 0.60 0.47 0.65 +0.07 25 15 40 -4
27NOV25 28.00 P 0.85 0.85 0.85 1.18 +0.09 25 40 44 +40
27NOV25 29.00 P 0.00 0.00 0.00 1.87 +0.13 26 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 2.62 +0.03 24 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 3.54 +0.06 24 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.66 +0.20 37 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.69 +0.23 44 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.52 +0.06 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.70 +0.24 55 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.69 +0.23 59 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.69 - 63 0 0 -
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 0.00 24 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 174 0
30DEC25 25.00 P 0.00 0.00 0.00 0.27 +0.03 24 0 90 0
30DEC25 26.00 P 0.00 0.00 0.00 0.52 +0.04 24 0 271 0
30DEC25 27.00 P 0.00 0.00 0.00 0.89 +0.07 24 0 100 0
30DEC25 28.00 P 0.00 0.00 0.00 1.41 +0.10 24 0 10 0
30DEC25 29.00 P 0.00 0.00 0.00 2.07 +0.14 25 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.70 +0.04 21 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.72 +0.17 27 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.66 +0.18 29 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.69 +0.23 35 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.61 +0.15 35 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.70 +0.24 43 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.70 +0.24 46 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.69 - 49 0 0 -
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 15 0
29JAN26 25.00 P 0.00 0.00 0.00 0.39 +0.03 23 0 30 0
29JAN26 26.00 P 0.00 0.00 0.00 0.68 +0.04 24 0 55 0
29JAN26 27.00 P 0.00 0.00 0.00 1.07 +0.08 24 0 57 0
29JAN26 28.00 P 0.00 0.00 0.00 1.59 +0.12 24 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 2.23 +0.14 24 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.80 -0.02 21 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.72 +0.09 24 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.66 +0.14 26 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.69 +0.22 30 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.63 +0.17 32 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.70 +0.24 38 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.70 +0.24 41 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.69 - 43 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.22 +0.04 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.39 +0.06 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.60 +0.06 23 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.92 +0.07 23 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.33 +0.08 23 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.83 +0.11 23 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.43 +0.10 23 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 3.11 +0.10 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.87 +0.10 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.72 +0.11 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.69 +0.18 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.63 +0.16 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.70 +0.24 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.70 +0.24 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.69 - 37 0 0 -
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
29JUN26 22.00 P 0.42 0.42 0.42 0.33 +0.03 23 4 5 -4
29JUN26 23.00 P 0.00 0.00 0.00 0.51 +0.03 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.76 +0.04 23 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 1.08 +0.05 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.47 +0.05 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.94 +0.06 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.48 +0.11 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.09 +0.07 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.76 +0.07 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.50 +0.07 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.32 +0.11 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.02 -0.01 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.93 +0.05 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.81 +0.05 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.72 +0.05 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.70 - 24 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29SEP26 19.50 P 0.38 0.38 0.38 0.16 -0.02 23 4 0 -4
29SEP26 20.00 P 0.43 0.43 0.43 0.20 -0.03 23 4 0 -4
29SEP26 21.00 P 0.00 0.00 0.00 0.33 -0.03 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 -0.06 23 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.70 -0.07 23 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 0.98 -0.08 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.33 -0.09 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.74 -0.09 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.22 -0.09 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.75 -0.18 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.36 -0.09 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.02 -0.08 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.87 +0.08 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.64 +0.10 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.47 +0.14 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.32 +0.18 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.21 +0.22 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.12 +0.26 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.05 - 29 0 0 -
TOTAL PUT 290 3,973 +226
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$ 100.90
17OCT25 72.50 C 0.00 0.00 0.00 28.40 -2.02 0 0 0 0
17OCT25 75.00 C 0.00 0.00 0.00 25.90 -2.01 0 0 0 0
17OCT25 77.50 C 0.00 0.00 0.00 23.40 -2.04 0 0 0 0
17OCT25 80.00 C 0.00 0.00 0.00 20.90 -2.02 0 0 0 0
17OCT25 82.50 C 0.00 0.00 0.00 18.40 -2.01 0 0 0 0
17OCT25 85.00 C 0.00 0.00 0.00 15.90 -2.02 0 0 0 0
17OCT25 87.50 C 0.00 0.00 0.00 13.40 -2.04 0 0 0 0
17OCT25 90.00 C 0.00 0.00 0.00 10.90 -2.04 0 0 0 0
17OCT25 92.50 C 0.00 0.00 0.00 8.40 -2.29 0 0 0 0
17OCT25 95.00 C 0.00 0.00 0.00 5.90 -2.04 0 0 0 0
17OCT25 97.50 C 0.00 0.00 0.00 3.40 -2.02 0 0 0 0
17OCT25 100.00 C 1.90 1.90 0.96 0.90 -2.11 0 129 0 -28
17OCT25 102.50 C 0.31 0.40 0.05 0.00 -0.85 0 420 1,155 +42
17OCT25 105.00 C 0.01 0.01 0.01 0.00 -0.07 0 283 844 -152
17OCT25 107.50 C 0.01 0.01 0.01 0.00 -0.01 0 73 689 -28
17OCT25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
17OCT25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
17OCT25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
17OCT25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24OCT25 72.50 C 0.00 0.00 0.00 29.34 -1.12 179 0 0 0
24OCT25 75.00 C 0.00 0.00 0.00 26.00 -1.93 95 0 0 0
24OCT25 77.50 C 0.00 0.00 0.00 24.22 -1.22 144 0 0 0
24OCT25 80.00 C 0.00 0.00 0.00 21.66 -1.29 128 0 0 0
24OCT25 82.50 C 0.00 0.00 0.00 18.96 -1.49 105 0 0 0
24OCT25 85.00 C 0.00 0.00 0.00 16.57 -1.41 98 0 0 0
24OCT25 87.50 C 0.00 0.00 0.00 14.05 -1.44 84 0 0 0
24OCT25 90.00 C 0.00 0.00 0.00 11.21 -2.20 57 0 0 0
24OCT25 92.50 C 0.00 0.00 0.00 8.82 -1.87 51 0 0 0
24OCT25 95.00 C 0.00 0.00 0.00 6.30 -1.64 38 0 0 0
24OCT25 97.50 C 0.00 0.00 0.00 4.20 -1.44 36 0 0 0
24OCT25 100.00 C 2.35 2.35 2.35 2.32 -1.23 32 30 30 +30
24OCT25 102.50 C 1.53 1.53 1.02 1.16 -0.67 32 412 425 +178
24OCT25 105.00 C 0.61 0.61 0.38 0.52 -0.29 33 703 880 +365
24OCT25 107.50 C 0.18 0.18 0.18 0.22 -0.10 34 40 263 +40
24OCT25 110.00 C 0.08 0.08 0.08 0.08 -0.04 35 1 634 +1
24OCT25 112.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 170 0
24OCT25 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
24OCT25 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24OCT25 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24OCT25 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24OCT25 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24OCT25 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24OCT25 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24OCT25 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT25 65.00 C 0.00 0.00 0.00 36.37 -1.57 137 0 0 0
30OCT25 67.50 C 0.00 0.00 0.00 34.09 -1.40 140 0 0 0
30OCT25 70.00 C 0.00 0.00 0.00 31.38 -1.58 118 0 0 0
30OCT25 72.50 C 0.00 0.00 0.00 29.34 -1.16 130 0 0 0
30OCT25 75.00 C 0.00 0.00 0.00 26.41 -1.60 100 0 60 0
30OCT25 77.50 C 0.00 0.00 0.00 24.22 -1.29 104 0 0 0
30OCT25 80.00 C 0.00 0.00 0.00 21.66 -1.36 92 0 90 0
30OCT25 82.50 C 0.00 0.00 0.00 19.06 -1.48 79 0 30 0
30OCT25 85.00 C 0.00 0.00 0.00 16.57 -2.03 70 0 0 0
30OCT25 87.50 C 0.00 0.00 0.00 14.05 -1.54 60 0 0 0
30OCT25 90.00 C 0.00 0.00 0.00 11.45 -1.96 48 0 400 0
30OCT25 92.50 C 0.00 0.00 0.00 9.05 -1.70 42 0 546 0
30OCT25 95.00 C 7.57 7.57 7.57 6.83 -1.37 38 10 1,624 +10
30OCT25 97.50 C 5.42 5.42 5.30 4.88 -1.31 37 74 1,710 -50
30OCT25 100.00 C 3.64 3.64 3.11 3.21 -1.04 35 23 4,826 -10
30OCT25 102.50 C 2.26 2.26 1.75 1.94 -0.66 34 813 4,486 -144
30OCT25 105.00 C 1.20 1.21 0.93 1.14 -0.37 34 4,993 9,270 +4,091
30OCT25 107.50 C 0.62 0.62 0.50 0.62 -0.24 34 589 4,487 -220
30OCT25 110.00 C 0.30 0.33 0.27 0.31 -0.16 34 133 6,953 +52
30OCT25 112.50 C 0.17 0.18 0.16 0.16 -0.09 35 310 2,501 0
30OCT25 115.00 C 0.12 0.13 0.12 0.07 -0.06 35 61 4,233 +29
30OCT25 117.50 C 0.00 0.00 0.00 0.03 -0.04 35 1 2,285 0
30OCT25 120.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 2,102 0
30OCT25 122.50 C 0.06 0.06 0.06 0.01 -0.01 38 14 1,132 0
30OCT25 125.00 C 0.05 0.05 0.05 0.01 0.00 42 92 1,145 +92
30OCT25 127.50 C 0.01 0.01 0.01 0.01 0.00 45 250 327 +231
30OCT25 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 291 0
30OCT25 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
30OCT25 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 390 0
30OCT25 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 431 0
30OCT25 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 600 0
27NOV25 65.00 C 0.00 0.00 0.00 36.60 -1.44 91 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 34.09 -1.42 84 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 31.38 -1.69 71 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 29.34 -1.23 78 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 26.67 -1.38 67 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 24.22 -1.29 63 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 21.66 -1.41 56 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 19.24 -1.96 51 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 16.67 -1.98 44 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 14.05 -1.60 36 0 115 0
27NOV25 90.00 C 0.00 0.00 0.00 11.92 -1.49 37 0 30 0
27NOV25 92.50 C 10.11 10.11 10.11 9.55 -1.20 32 10 728 +7
27NOV25 95.00 C 0.00 0.00 0.00 7.28 -1.42 28 0 1,252 0
27NOV25 97.50 C 5.90 5.90 5.38 5.57 -1.06 28 3 1,051 +1
27NOV25 100.00 C 3.99 3.99 3.99 3.98 -0.71 27 30 5,688 -30
27NOV25 102.50 C 2.88 2.98 2.62 2.72 -0.61 26 872 3,729 +498
27NOV25 105.00 C 1.94 1.99 1.69 1.77 -0.46 25 2,528 8,515 +2,259
27NOV25 107.50 C 1.22 1.35 1.11 1.13 -0.38 25 635 3,045 +301
27NOV25 110.00 C 0.78 0.86 0.71 0.74 -0.28 26 775 3,390 +495
27NOV25 112.50 C 0.54 0.57 0.52 0.44 -0.24 26 118 3,393 +52
27NOV25 115.00 C 0.41 0.41 0.41 0.25 -0.20 26 5 3,537 -5
27NOV25 117.50 C 0.27 0.27 0.27 0.14 -0.17 26 10 3,027 0
27NOV25 120.00 C 0.00 0.00 0.00 0.07 -0.14 25 0 771 0
27NOV25 122.50 C 0.00 0.00 0.00 0.04 -0.10 26 0 860 0
27NOV25 125.00 C 0.00 0.00 0.00 0.02 -0.07 26 0 189 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 -0.05 26 0 195 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 1,060 0
27NOV25 132.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 45 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 53.95 -2.00 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 52.94 -2.92 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 51.92 -2.04 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 51.00 -1.96 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 48.51 -2.45 61 0 30 0
30DEC25 55.00 C 0.00 0.00 0.00 46.01 -1.99 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 43.52 -1.99 53 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 41.65 -1.59 81 0 90 0
30DEC25 62.50 C 0.00 0.00 0.00 38.53 -2.46 45 0 14 0
30DEC25 65.00 C 0.00 0.00 0.00 36.60 -1.44 69 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 34.18 -2.38 65 0 150 0
30DEC25 70.00 C 0.00 0.00 0.00 31.38 -1.89 54 0 92 0
30DEC25 72.50 C 0.00 0.00 0.00 29.34 -1.23 58 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 26.67 -2.23 51 0 166 0
30DEC25 77.50 C 0.00 0.00 0.00 24.22 -1.50 47 0 471 0
30DEC25 80.00 C 0.00 0.00 0.00 21.66 -2.11 41 0 464 0
30DEC25 82.50 C 0.00 0.00 0.00 19.25 -1.97 38 0 1,348 0
30DEC25 85.00 C 0.00 0.00 0.00 16.91 -1.79 36 0 3,321 0
30DEC25 87.50 C 0.00 0.00 0.00 14.43 -1.72 31 0 3,302 0
30DEC25 90.00 C 12.00 12.00 12.00 12.13 -1.30 29 1 6,547 +1
30DEC25 92.50 C 0.00 0.00 0.00 10.39 -0.50 30 0 5,565 0
30DEC25 95.00 C 8.50 8.50 8.50 8.40 -0.72 28 1 8,647 -1
30DEC25 97.50 C 0.00 0.00 0.00 6.53 -0.71 26 0 10,781 0
30DEC25 100.00 C 5.01 5.01 4.75 4.75 -0.92 24 35 1,242 +30
30DEC25 102.50 C 3.75 3.75 3.50 3.50 -0.64 23 8 7,381 +1
30DEC25 105.00 C 2.73 2.73 2.49 2.62 -0.39 23 247 4,665 -12
30DEC25 107.50 C 1.90 1.94 1.78 1.84 -0.33 23 99 2,894 -34
30DEC25 110.00 C 1.37 1.43 1.30 1.32 -0.21 23 18 5,388 -10
30DEC25 112.50 C 0.96 1.05 0.95 0.89 -0.14 23 175 3,925 0
30DEC25 115.00 C 0.70 0.77 0.69 0.58 -0.10 23 151 10,441 +37
30DEC25 117.50 C 0.58 0.58 0.58 0.37 -0.07 23 30 6,055 +6
30DEC25 120.00 C 0.43 0.43 0.43 0.23 -0.05 23 3 796 +3
30DEC25 122.50 C 0.35 0.36 0.34 0.14 -0.03 23 105 404 +73
30DEC25 125.00 C 0.29 0.29 0.28 0.08 -0.02 23 82 370 +82
30DEC25 127.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 136 0
30DEC25 130.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 153 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 60 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 24 0 85 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29JAN26 72.50 C 0.00 0.00 0.00 29.43 -1.34 49 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 26.90 -2.00 44 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 24.22 -2.12 38 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 21.96 -1.84 37 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 19.58 -1.64 34 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 16.91 -1.79 29 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 14.43 -2.05 25 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 12.17 -1.41 23 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 10.89 -0.90 27 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 8.75 -0.96 25 0 0 0
29JAN26 97.50 C 7.00 7.06 7.00 7.00 -0.90 23 90 30 +30
29JAN26 100.00 C 5.67 5.67 5.53 5.55 -0.72 23 90 91 +90
29JAN26 102.50 C 4.41 4.41 4.31 4.31 -0.54 23 62 327 -10
29JAN26 105.00 C 0.00 0.00 0.00 3.27 -0.42 22 0 3,787 0
29JAN26 107.50 C 2.49 2.49 2.49 2.49 -0.29 22 30 390 0
29JAN26 110.00 C 1.92 1.93 1.91 1.88 -0.22 23 91 1,150 -60
29JAN26 112.50 C 1.48 1.49 1.48 1.44 -0.16 23 231 778 +230
29JAN26 115.00 C 1.07 1.15 1.07 1.04 -0.17 23 744 2,365 +400
29JAN26 117.50 C 0.84 0.88 0.84 0.74 -0.20 23 260 6,422 +230
29JAN26 120.00 C 0.00 0.00 0.00 0.52 -0.20 23 0 649 0
29JAN26 122.50 C 0.00 0.00 0.00 0.36 -0.21 23 0 160 0
29JAN26 125.00 C 0.00 0.00 0.00 0.24 -0.20 23 0 1,610 0
29JAN26 127.50 C 0.00 0.00 0.00 0.16 -0.19 23 0 366 0
29JAN26 130.00 C 0.00 0.00 0.00 0.11 -0.15 23 0 212 0
29JAN26 132.50 C 0.00 0.00 0.00 0.07 -0.14 23 0 11 0
29JAN26 135.00 C 0.26 0.26 0.26 0.05 -0.11 23 30 70 +30
29JAN26 137.50 C 0.00 0.00 0.00 0.03 -0.10 23 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.02 -0.08 23 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 53.95 -2.03 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 52.94 -2.92 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 51.93 -2.06 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 51.00 -1.99 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 48.51 -2.45 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.61 -1.70 57 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 44.10 -1.86 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 41.72 -1.66 50 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 39.27 -1.74 47 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 36.60 -2.45 40 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.18 -2.44 38 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 31.38 -1.89 29 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 29.43 -1.43 35 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 26.90 -2.00 31 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 24.22 -2.29 26 0 348 0
30MAR26 80.00 C 0.00 0.00 0.00 22.28 -1.52 29 0 264 0
30MAR26 82.50 C 20.74 20.74 20.20 19.58 -1.99 24 35 244 +29
30MAR26 85.00 C 0.00 0.00 0.00 17.10 -1.97 21 0 373 0
30MAR26 87.50 C 0.00 0.00 0.00 15.12 -1.36 22 0 826 0
30MAR26 90.00 C 0.00 0.00 0.00 13.30 -1.33 23 0 1,317 0
30MAR26 92.50 C 0.00 0.00 0.00 11.53 -1.77 23 0 1,464 0
30MAR26 95.00 C 0.00 0.00 0.00 10.22 -0.96 24 0 892 0
30MAR26 97.50 C 7.50 7.50 7.50 8.42 -1.03 23 1 405 +1
30MAR26 100.00 C 0.00 0.00 0.00 7.07 -0.73 23 0 4,249 0
30MAR26 102.50 C 5.09 5.09 5.00 5.89 -0.61 23 32 1,799 0
30MAR26 105.00 C 0.00 0.00 0.00 4.99 -0.37 23 0 1,776 0
30MAR26 107.50 C 3.38 3.38 3.31 4.21 -0.36 24 3 910 -2
30MAR26 110.00 C 0.00 0.00 0.00 3.55 -0.34 24 0 2,100 0
30MAR26 112.50 C 0.00 0.00 0.00 3.00 -0.30 25 0 4,277 0
30MAR26 115.00 C 0.00 0.00 0.00 2.51 -0.34 25 0 2,811 0
30MAR26 117.50 C 0.00 0.00 0.00 2.14 -0.30 25 0 283 0
30MAR26 120.00 C 0.00 0.00 0.00 1.79 -0.33 26 0 4,597 0
30MAR26 122.50 C 0.00 0.00 0.00 1.53 -0.30 26 0 840 0
30MAR26 125.00 C 0.00 0.00 0.00 1.28 -0.34 27 0 292 0
30MAR26 127.50 C 0.00 0.00 0.00 1.11 -0.30 27 0 610 0
30MAR26 130.00 C 0.00 0.00 0.00 0.93 -0.32 27 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.81 -0.31 28 0 13 0
30MAR26 135.00 C 0.00 0.00 0.00 0.69 -0.29 28 0 100 0
30MAR26 137.50 C 0.00 0.00 0.00 0.59 -0.31 29 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.52 -0.29 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.72 -1.66 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 39.27 -1.74 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 36.71 -2.34 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 34.42 -2.20 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 31.38 -2.24 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 29.43 -1.57 18 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.90 -2.25 0 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 24.46 -2.14 0 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 22.28 -1.53 17 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 20.01 -1.65 17 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 17.79 -1.78 17 0 61 0
29JUN26 87.50 C 0.00 0.00 0.00 15.88 -1.70 18 0 345 0
29JUN26 90.00 C 0.00 0.00 0.00 14.09 -1.59 19 0 129 0
29JUN26 92.50 C 0.00 0.00 0.00 12.45 -1.42 19 0 136 0
29JUN26 95.00 C 0.00 0.00 0.00 10.95 -1.22 20 0 222 0
29JUN26 97.50 C 8.95 8.95 8.40 9.56 -1.06 20 90 360 +60
29JUN26 100.00 C 7.04 7.04 7.04 8.29 -0.90 21 16 770 +16
29JUN26 102.50 C 0.00 0.00 0.00 7.20 -0.66 21 0 300 0
29JUN26 105.00 C 0.00 0.00 0.00 6.24 -0.45 21 0 2,892 0
29JUN26 107.50 C 0.00 0.00 0.00 5.39 -0.49 22 0 34 0
29JUN26 110.00 C 0.00 0.00 0.00 4.67 -0.48 22 0 4,293 0
29JUN26 112.50 C 0.00 0.00 0.00 4.00 -0.57 22 0 4,735 0
29JUN26 115.00 C 0.00 0.00 0.00 3.48 -0.55 22 0 420 0
29JUN26 117.50 C 0.00 0.00 0.00 2.98 -0.63 23 0 160 0
29JUN26 120.00 C 1.73 1.73 1.73 2.59 -0.61 23 1 68 0
29JUN26 122.50 C 0.00 0.00 0.00 2.21 -0.69 23 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.93 -0.69 24 0 2 0
29JUN26 127.50 C 0.00 0.00 0.00 1.66 -0.70 24 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 1.49 -0.69 24 0 114 0
29JUN26 132.50 C 0.00 0.00 0.00 1.29 -0.70 25 0 1 0
29JUN26 135.00 C 0.00 0.00 0.00 1.11 -0.70 25 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 0.98 -0.71 25 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.85 -0.73 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.52 -2.10 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.43 -1.64 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.98 -2.17 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.78 -1.82 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 22.66 -1.57 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.63 -1.44 14 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.71 -1.29 16 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 16.89 -1.71 17 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.66 -0.55 20 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 14.02 -0.49 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.56 -0.38 20 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 10.87 -0.68 20 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 9.65 -0.65 20 0 105 0
29SEP26 102.50 C 6.71 6.71 6.71 8.61 -0.53 20 30 32 +30
29SEP26 105.00 C 0.00 0.00 0.00 7.63 -0.53 21 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 6.76 -0.51 21 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 5.95 -0.61 21 0 96 0
29SEP26 112.50 C 0.00 0.00 0.00 5.27 -0.67 22 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 4.63 -0.78 22 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 4.10 -0.82 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.58 -0.97 22 0 108 0
29SEP26 122.50 C 0.00 0.00 0.00 3.19 -0.99 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.79 -1.07 23 0 24 0
29SEP26 127.50 C 0.00 0.00 0.00 2.47 -1.14 23 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.19 -1.18 23 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 1.97 -1.17 24 0 30 0
29SEP26 135.00 C 0.00 0.00 0.00 1.77 -1.29 24 0 134 0
29SEP26 137.50 C 1.01 1.01 1.01 1.52 -1.30 24 30 39 +30
29SEP26 140.00 C 0.00 0.00 0.00 1.37 -1.31 24 0 20 0
TOTAL CALL 17,261 247,621 +9,387
17OCT25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 92.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 65 0
17OCT25 95.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 383 0
17OCT25 97.50 P 0.03 0.04 0.01 0.00 -0.06 0 1,826 1,354 +1,037
17OCT25 100.00 P 0.25 0.25 0.03 0.00 -0.13 0 3,597 1,277 +142
17OCT25 102.50 P 0.51 2.03 0.51 1.60 +1.12 0 645 0 -1,829
17OCT25 105.00 P 2.58 3.50 2.58 4.10 +1.95 0 59 0 -126
17OCT25 107.50 P 0.00 0.00 0.00 6.60 +2.00 0 0 0 0
17OCT25 110.00 P 8.18 8.18 8.18 9.10 +2.00 0 25 0 -118
17OCT25 112.50 P 0.00 0.00 0.00 11.60 +2.00 0 0 0 0
17OCT25 115.00 P 0.00 0.00 0.00 14.10 +2.00 0 0 0 0
17OCT25 117.50 P 0.00 0.00 0.00 16.60 +1.94 0 0 0 0
17OCT25 120.00 P 0.00 0.00 0.00 19.10 +1.97 0 0 0 0
17OCT25 122.50 P 0.00 0.00 0.00 21.60 +2.00 0 0 0 0
17OCT25 125.00 P 0.00 0.00 0.00 24.10 +2.00 0 0 0 0
17OCT25 127.50 P 0.00 0.00 0.00 26.60 +2.00 0 0 0 0
17OCT25 130.00 P 0.00 0.00 0.00 29.10 +2.00 0 0 0 0
17OCT25 132.50 P 0.00 0.00 0.00 31.60 +1.96 0 0 0 0
17OCT25 135.00 P 0.00 0.00 0.00 34.10 +2.00 0 0 0 0
17OCT25 137.50 P 0.00 0.00 0.00 36.60 +2.00 0 0 0 0
17OCT25 140.00 P 37.79 37.90 37.79 39.10 +2.00 0 264 0 0
24OCT25 72.50 P 0.00 0.00 0.00 0.03 +0.02 99 0 0 0
24OCT25 75.00 P 0.00 0.00 0.00 0.04 +0.03 93 0 0 0
24OCT25 77.50 P 0.00 0.00 0.00 0.06 +0.05 88 0 0 0
24OCT25 80.00 P 0.00 0.00 0.00 0.08 +0.07 83 0 0 0
24OCT25 82.50 P 0.00 0.00 0.00 0.11 +0.10 77 0 0 0
24OCT25 85.00 P 0.12 0.12 0.12 0.14 +0.13 70 50 50 +50
24OCT25 87.50 P 0.06 0.17 0.06 0.18 +0.15 63 318 318 +318
24OCT25 90.00 P 0.10 0.17 0.10 0.24 +0.19 56 375 350 +350
24OCT25 92.50 P 0.11 0.34 0.11 0.35 +0.27 50 463 471 +463
24OCT25 95.00 P 0.25 0.52 0.25 0.52 +0.34 44 142 154 +141
24OCT25 97.50 P 0.33 0.85 0.33 0.86 +0.51 39 940 931 +759
24OCT25 100.00 P 0.93 1.52 0.93 1.39 +0.74 33 1,050 1,067 +760
24OCT25 102.50 P 1.60 2.50 1.50 2.66 +1.32 31 144 291 +53
24OCT25 105.00 P 3.95 4.65 3.95 4.49 +1.69 31 11 6 +1
24OCT25 107.50 P 0.00 0.00 0.00 6.65 +1.76 28 0 6 0
24OCT25 110.00 P 8.40 8.40 8.40 9.14 +1.75 35 25 25 +25
24OCT25 112.50 P 0.00 0.00 0.00 11.95 +2.34 60 0 0 0
24OCT25 115.00 P 0.00 0.00 0.00 14.10 +2.00 0 0 0 0
24OCT25 117.50 P 0.00 0.00 0.00 16.60 +1.56 0 0 0 0
24OCT25 120.00 P 0.00 0.00 0.00 19.10 +1.80 0 0 0 0
24OCT25 122.50 P 0.00 0.00 0.00 21.60 +1.70 0 0 0 0
24OCT25 125.00 P 0.00 0.00 0.00 24.10 +1.98 0 0 0 0
24OCT25 127.50 P 0.00 0.00 0.00 26.60 +1.98 0 0 0 0
24OCT25 130.00 P 0.00 0.00 0.00 29.97 +2.85 137 0 0 0
24OCT25 132.50 P 0.00 0.00 0.00 31.60 +1.96 0 0 0 0
30OCT25 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,271 0
30OCT25 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 732 0
30OCT25 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 243 0
30OCT25 72.50 P 0.00 0.00 0.00 0.03 +0.02 73 0 920 0
30OCT25 75.00 P 0.00 0.00 0.00 0.04 +0.03 68 0 1,345 0
30OCT25 77.50 P 0.09 0.10 0.09 0.06 +0.05 65 90 1,704 -90
30OCT25 80.00 P 0.11 0.11 0.11 0.08 +0.06 61 78 1,561 +3
30OCT25 82.50 P 0.14 0.17 0.14 0.11 +0.08 56 74 1,411 +17
30OCT25 85.00 P 0.14 0.27 0.13 0.14 +0.09 51 327 3,558 +44
30OCT25 87.50 P 0.20 0.40 0.20 0.18 +0.10 46 592 2,454 +81
30OCT25 90.00 P 0.30 0.55 0.30 0.24 +0.10 41 862 2,329 -268
30OCT25 92.50 P 0.33 0.75 0.33 0.35 +0.10 37 1,022 5,928 +431
30OCT25 95.00 P 0.52 1.05 0.51 0.63 +0.19 35 833 5,752 -4
30OCT25 97.50 P 0.77 1.52 0.77 1.26 +0.50 35 823 9,875 +27
30OCT25 100.00 P 1.43 2.33 1.43 2.15 +0.93 34 1,496 6,072 +59
30OCT25 102.50 P 2.55 3.48 2.55 3.38 +1.31 33 243 3,879 -161
30OCT25 105.00 P 3.82 4.90 3.82 5.00 +1.56 32 547 5,137 -19
30OCT25 107.50 P 6.90 7.00 6.90 6.92 +1.64 30 6 1,783 -4
30OCT25 110.00 P 8.45 9.50 8.45 9.33 +1.63 34 510 3,175 -159
30OCT25 112.50 P 12.00 12.00 12.00 11.95 +2.19 45 9 86 -9
30OCT25 115.00 P 0.00 0.00 0.00 14.11 +1.81 34 0 308 0
30OCT25 117.50 P 0.00 0.00 0.00 16.60 +1.56 0 0 0 0
30OCT25 120.00 P 0.00 0.00 0.00 19.10 +1.80 0 0 12 0
30OCT25 122.50 P 0.00 0.00 0.00 21.60 +1.70 0 0 0 0
30OCT25 125.00 P 0.00 0.00 0.00 24.10 +1.78 0 0 0 0
30OCT25 127.50 P 0.00 0.00 0.00 26.60 +1.98 0 0 0 0
30OCT25 130.00 P 0.00 0.00 0.00 29.97 +2.65 102 0 0 0
30OCT25 132.50 P 0.00 0.00 0.00 31.60 +1.77 0 0 0 0
30OCT25 135.00 P 0.00 0.00 0.00 34.10 +1.75 0 0 0 0
30OCT25 137.50 P 0.00 0.00 0.00 36.60 +2.00 0 0 0 0
30OCT25 140.00 P 0.00 0.00 0.00 39.10 +2.00 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 763 0
27NOV25 67.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 164 0
27NOV25 70.00 P 0.11 0.14 0.11 0.03 +0.02 44 345 538 +300
27NOV25 72.50 P 0.19 0.19 0.19 0.05 +0.04 43 47 176 +47
27NOV25 75.00 P 0.19 0.19 0.19 0.07 +0.06 40 2 1,026 +2
27NOV25 77.50 P 0.29 0.32 0.29 0.11 +0.09 39 33 302 +30
27NOV25 80.00 P 0.25 0.42 0.25 0.17 +0.14 38 258 756 -122
27NOV25 82.50 P 0.36 0.54 0.36 0.27 +0.21 37 209 882 -32
27NOV25 85.00 P 0.38 0.62 0.38 0.41 +0.30 35 43 572 +12
27NOV25 87.50 P 0.49 0.66 0.49 0.61 +0.42 34 151 836 +28
27NOV25 90.00 P 0.60 1.06 0.60 0.90 +0.56 33 436 5,338 +4
27NOV25 92.50 P 0.95 1.30 0.95 1.31 +0.73 32 57 2,105 +57
27NOV25 95.00 P 1.15 1.80 1.15 1.81 +0.87 30 287 6,721 +94
27NOV25 97.50 P 1.70 2.57 1.60 2.46 +1.01 28 65 4,020 +17
27NOV25 100.00 P 2.53 3.50 2.53 3.43 +1.26 27 690 5,870 +331
27NOV25 102.50 P 3.50 4.65 3.50 4.67 +1.44 26 339 1,880 +152
27NOV25 105.00 P 6.38 6.38 6.32 6.32 +1.68 26 9 1,351 -9
27NOV25 107.50 P 0.00 0.00 0.00 8.39 +1.80 27 0 1,404 0
27NOV25 110.00 P 0.00 0.00 0.00 10.08 +1.61 23 0 463 0
27NOV25 112.50 P 0.00 0.00 0.00 12.20 +1.13 17 0 26 0
27NOV25 115.00 P 0.00 0.00 0.00 15.28 +1.87 34 0 29 0
27NOV25 117.50 P 0.00 0.00 0.00 17.14 +1.30 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 19.45 +1.67 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 21.90 +1.68 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 24.41 +1.77 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 26.85 +1.74 0 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 29.97 +2.37 47 0 0 0
27NOV25 132.50 P 0.00 0.00 0.00 31.76 +1.44 0 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 34.11 +1.30 0 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 37.11 +1.99 33 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 39.60 +2.02 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,097 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 512 0
30DEC25 65.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 894 0
30DEC25 67.50 P 0.00 0.00 0.00 0.06 +0.05 39 0 776 0
30DEC25 70.00 P 0.00 0.00 0.00 0.09 +0.08 38 0 2,663 0
30DEC25 72.50 P 0.24 0.41 0.24 0.13 +0.11 37 680 2,728 0
30DEC25 75.00 P 0.00 0.00 0.00 0.19 +0.16 36 0 4,145 0
30DEC25 77.50 P 0.00 0.00 0.00 0.27 +0.22 35 0 4,105 0
30DEC25 80.00 P 0.42 0.66 0.42 0.39 +0.31 33 332 14,316 0
30DEC25 82.50 P 0.65 0.82 0.65 0.55 +0.42 32 50 1,665 +3
30DEC25 85.00 P 0.61 0.94 0.61 0.76 +0.53 31 7 9,907 +7
30DEC25 87.50 P 1.11 1.11 1.11 1.03 +0.66 30 4 3,321 0
30DEC25 90.00 P 1.00 1.44 1.00 1.37 +0.77 29 68 30,459 -10
30DEC25 92.50 P 1.16 1.80 1.16 1.77 +0.84 27 910 11,664 +387
30DEC25 95.00 P 1.52 2.36 1.52 2.34 +0.95 26 480 9,041 -20
30DEC25 97.50 P 2.12 2.92 2.12 3.07 +1.14 25 129 7,624 -92
30DEC25 100.00 P 3.20 4.05 3.20 4.02 +1.29 24 406 1,956 +238
30DEC25 102.50 P 4.28 4.89 4.28 5.30 +1.50 23 36 7,314 +30
30DEC25 105.00 P 6.00 6.00 6.00 6.68 +1.49 22 3 1,942 -3
30DEC25 107.50 P 0.00 0.00 0.00 8.63 +1.79 23 0 969 0
30DEC25 110.00 P 10.80 10.80 10.80 10.60 +1.82 23 40 1,098 -40
30DEC25 112.50 P 0.00 0.00 0.00 12.73 +1.66 23 0 235 0
30DEC25 115.00 P 0.00 0.00 0.00 15.28 +1.87 27 0 190 0
30DEC25 117.50 P 0.00 0.00 0.00 17.14 +1.30 0 0 90 0
30DEC25 120.00 P 0.00 0.00 0.00 19.75 +1.97 23 0 31 0
30DEC25 122.50 P 0.00 0.00 0.00 22.22 +1.44 25 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 24.66 +2.02 24 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 27.12 +1.98 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 29.97 +2.36 37 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 32.16 +1.84 30 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 34.66 +1.85 32 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 37.11 +1.99 29 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 39.60 +2.02 28 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.13 +0.11 31 0 29 0
29JAN26 75.00 P 0.55 0.55 0.55 0.19 +0.15 30 1 29 +1
29JAN26 77.50 P 0.00 0.00 0.00 0.27 +0.20 29 0 17 0
29JAN26 80.00 P 0.00 0.00 0.00 0.40 +0.28 29 0 149 0
29JAN26 82.50 P 0.00 0.00 0.00 0.58 +0.38 28 0 95 0
29JAN26 85.00 P 0.98 0.98 0.98 0.83 +0.51 27 2 400 0
29JAN26 87.50 P 0.00 0.00 0.00 1.16 +0.64 27 0 245 0
29JAN26 90.00 P 1.14 1.63 1.14 1.58 +0.79 26 244 783 +213
29JAN26 92.50 P 1.72 1.72 1.72 2.13 +0.94 26 2 542 0
29JAN26 95.00 P 2.00 2.71 2.00 2.71 +0.99 24 47 816 +16
29JAN26 97.50 P 2.80 3.54 2.80 3.48 +1.09 24 20 2,149 +18
29JAN26 100.00 P 4.38 4.54 4.38 4.50 +1.36 23 535 1,635 +98
29JAN26 102.50 P 5.20 5.48 5.20 5.77 +1.55 23 79 490 -8
29JAN26 105.00 P 6.83 7.23 6.83 7.23 +1.66 22 31 109 +1
29JAN26 107.50 P 0.00 0.00 0.00 9.33 +2.07 24 0 52 0
29JAN26 110.00 P 0.00 0.00 0.00 10.96 +1.77 23 0 345 0
29JAN26 112.50 P 0.00 0.00 0.00 12.81 +1.25 21 0 117 0
29JAN26 115.00 P 0.00 0.00 0.00 15.28 +1.50 23 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 17.59 +1.75 24 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 20.41 +2.22 30 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 22.35 +1.57 25 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 24.66 +2.02 22 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 27.74 +2.60 35 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 29.97 +2.36 33 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 32.17 +1.85 28 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 34.66 +1.85 29 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 37.16 +2.04 31 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 39.65 +2.07 32 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 280 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 364 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 1,124 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 +0.04 27 0 571 0
30MAR26 70.00 P 0.53 0.53 0.53 0.10 +0.07 26 4 953 0
30MAR26 72.50 P 0.00 0.00 0.00 0.17 +0.12 26 0 815 0
30MAR26 75.00 P 0.85 0.85 0.85 0.27 +0.18 26 130 588 +18
30MAR26 77.50 P 0.00 0.00 0.00 0.41 +0.26 26 0 2,855 0
30MAR26 80.00 P 1.12 1.15 1.12 0.61 +0.35 26 11 3,969 0
30MAR26 82.50 P 0.00 0.00 0.00 0.88 +0.46 25 0 1,273 0
30MAR26 85.00 P 1.41 1.41 1.41 1.23 +0.58 25 330 3,195 +30
30MAR26 87.50 P 1.76 1.76 1.76 1.67 +0.69 25 316 4,511 +97
30MAR26 90.00 P 2.11 2.19 2.11 2.25 +0.84 25 320 5,678 +126
30MAR26 92.50 P 3.16 3.16 3.16 2.96 +0.98 25 25 1,551 0
30MAR26 95.00 P 3.51 4.40 3.51 3.80 +1.10 25 19 4,512 +3
30MAR26 97.50 P 5.30 5.30 5.30 4.78 +1.22 24 5 1,247 +5
30MAR26 100.00 P 6.41 6.41 6.41 5.91 +1.32 24 5 6,676 +5
30MAR26 102.50 P 7.68 8.03 7.68 7.24 +1.45 24 6 4,406 +1
30MAR26 105.00 P 9.08 9.08 9.08 8.87 +1.71 25 25 1,079 +25
30MAR26 107.50 P 11.00 11.00 11.00 10.63 +1.72 26 1 186 +1
30MAR26 110.00 P 0.00 0.00 0.00 12.54 +1.75 26 0 825 0
30MAR26 112.50 P 0.00 0.00 0.00 14.57 +1.79 27 0 132 0
30MAR26 115.00 P 0.00 0.00 0.00 16.67 +1.76 28 0 122 0
30MAR26 117.50 P 0.00 0.00 0.00 18.90 +1.81 29 0 360 0
30MAR26 120.00 P 0.00 0.00 0.00 21.17 +1.80 30 0 270 0
30MAR26 122.50 P 23.71 23.88 23.71 23.52 +1.87 31 33 230 +30
30MAR26 125.00 P 0.00 0.00 0.00 25.90 +1.82 32 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 28.34 +1.86 34 0 60 0
30MAR26 130.00 P 0.00 0.00 0.00 30.80 +1.86 35 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 33.30 +2.53 37 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 35.81 +2.10 39 0 50 0
30MAR26 137.50 P 0.00 0.00 0.00 38.33 +2.57 41 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 40.87 +2.46 43 0 80 0
29JUN26 60.00 P 0.50 0.68 0.50 0.02 +0.01 24 6 583 +6
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 86 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 190 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 171 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 838 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 +0.04 21 0 442 0
29JUN26 75.00 P 0.00 0.00 0.00 0.27 +0.05 21 0 398 0
29JUN26 77.50 P 0.00 0.00 0.00 0.41 +0.07 21 0 516 0
29JUN26 80.00 P 1.92 1.92 1.92 0.61 +0.10 21 1 1,094 0
29JUN26 82.50 P 0.00 0.00 0.00 0.88 +0.14 21 0 994 0
29JUN26 85.00 P 0.00 0.00 0.00 1.23 +0.19 21 0 4,293 0
29JUN26 87.50 P 0.00 0.00 0.00 1.73 +0.28 21 0 7,457 0
29JUN26 90.00 P 3.43 3.88 3.43 2.36 +0.40 21 21 3,638 -9
29JUN26 92.50 P 3.96 3.96 3.96 3.16 +0.58 21 1 1,004 +1
29JUN26 95.00 P 0.00 0.00 0.00 4.10 +0.79 21 0 2,580 0
29JUN26 97.50 P 6.48 6.50 6.48 5.19 +0.97 22 6 542 +5
29JUN26 100.00 P 7.20 7.65 7.20 6.42 +1.16 22 10 1,684 +6
29JUN26 102.50 P 8.95 8.95 8.95 7.83 +1.41 22 5 2,122 +5
29JUN26 105.00 P 0.00 0.00 0.00 9.41 +1.65 23 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 11.10 +1.60 23 0 31 0
29JUN26 110.00 P 0.00 0.00 0.00 12.95 +1.62 24 0 31 0
29JUN26 112.50 P 0.00 0.00 0.00 14.88 +1.56 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 16.95 +1.57 25 0 13 0
29JUN26 117.50 P 0.00 0.00 0.00 19.08 +1.53 25 0 10 0
29JUN26 120.00 P 0.00 0.00 0.00 21.32 +1.56 26 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 23.60 +1.54 27 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 25.96 +1.88 28 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 28.36 +1.59 29 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 30.80 +1.61 30 0 0 0
29JUN26 132.50 P 33.39 33.39 33.38 33.30 +1.67 32 60 60 +60
29JUN26 135.00 P 0.00 0.00 0.00 35.81 +1.72 33 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 38.33 +1.75 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 40.87 +2.44 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 149 0
29SEP26 72.50 P 1.35 1.35 1.35 0.17 +0.04 19 1 23 +1
29SEP26 75.00 P 0.00 0.00 0.00 0.27 +0.05 19 0 24 0
29SEP26 77.50 P 0.00 0.00 0.00 0.41 +0.07 18 0 163 0
29SEP26 80.00 P 2.18 2.37 2.18 0.65 +0.14 19 18 361 0
29SEP26 82.50 P 0.00 0.00 0.00 1.00 +0.26 19 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 1.46 +0.42 19 0 1,497 0
29SEP26 87.50 P 0.00 0.00 0.00 2.05 +0.60 20 0 579 0
29SEP26 90.00 P 0.00 0.00 0.00 2.77 +0.81 20 0 63 0
29SEP26 92.50 P 0.00 0.00 0.00 3.61 +1.03 20 0 65 0
29SEP26 95.00 P 6.00 6.00 6.00 4.63 +1.30 21 5 98 +5
29SEP26 97.50 P 6.90 6.90 6.90 5.80 +1.40 21 5 115 +5
29SEP26 100.00 P 8.00 8.73 8.00 7.07 +1.45 21 6 189 +6
29SEP26 102.50 P 8.76 8.76 8.76 8.53 +1.55 22 235 245 +183
29SEP26 105.00 P 0.00 0.00 0.00 10.08 +1.57 22 0 14 0
29SEP26 107.50 P 0.00 0.00 0.00 11.76 +1.60 22 0 16 0
29SEP26 110.00 P 0.00 0.00 0.00 13.53 +1.52 23 0 601 0
29SEP26 112.50 P 0.00 0.00 0.00 15.42 +1.45 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.39 +1.37 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.47 +1.34 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 21.62 +1.28 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.86 +1.27 26 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 26.15 +1.26 26 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.51 +1.27 27 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 30.91 +1.29 28 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 33.35 +1.33 29 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 35.83 +1.37 30 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 38.33 +1.57 32 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 40.87 +1.76 33 0 0 0
TOTAL PUT 26,133 315,427 +4,339
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$ 7.22
30OCT25 4.70 C 0.00 0.00 0.00 2.53 +0.01 99 0 0 0
30OCT25 4.80 C 0.00 0.00 0.00 2.43 +0.01 94 0 0 0
30OCT25 4.90 C 0.00 0.00 0.00 2.33 +0.01 90 0 0 0
30OCT25 5.00 C 0.00 0.00 0.00 2.23 +0.01 85 0 0 0
30OCT25 5.25 C 0.00 0.00 0.00 1.98 +0.01 74 0 0 0
30OCT25 5.50 C 0.00 0.00 0.00 1.73 +0.01 63 0 0 0
30OCT25 5.75 C 0.00 0.00 0.00 1.48 +0.01 53 0 0 0
30OCT25 6.00 C 0.00 0.00 0.00 1.23 +0.01 44 0 0 0
30OCT25 6.25 C 0.00 0.00 0.00 0.98 +0.01 35 0 0 0
30OCT25 6.50 C 0.00 0.00 0.00 0.72 0.00 0 0 45 0
30OCT25 6.75 C 0.00 0.00 0.00 0.47 0.00 0 0 686 0
30OCT25 7.00 C 0.24 0.24 0.24 0.24 0.00 14 20 1,238 0
30OCT25 7.25 C 0.08 0.08 0.07 0.07 0.00 14 18 1,021 0
30OCT25 7.50 C 0.00 0.00 0.00 0.01 0.00 15 0 173 0
30OCT25 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30OCT25 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30OCT25 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30OCT25 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT25 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT25 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT25 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.44 +0.01 45 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.34 +0.01 41 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.23 0.00 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.48 0.00 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.72 -0.02 0 0 2 0
27NOV25 6.75 C 0.00 0.00 0.00 0.51 +0.01 15 0 17 0
27NOV25 7.00 C 0.31 0.31 0.27 0.30 +0.01 15 97 1,045 -13
27NOV25 7.25 C 0.13 0.14 0.13 0.14 +0.01 14 102 832 +55
27NOV25 7.50 C 0.00 0.00 0.00 0.05 0.00 14 0 224 0
27NOV25 7.75 C 0.00 0.00 0.00 0.02 0.00 15 0 30 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.44 0.00 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.05 +0.04 25 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.77 0.00 12 0 99 0
30DEC25 6.75 C 0.00 0.00 0.00 0.55 +0.01 14 0 371 0
30DEC25 7.00 C 0.00 0.00 0.00 0.35 +0.01 14 0 230 0
30DEC25 7.25 C 0.00 0.00 0.00 0.19 0.00 13 0 694 0
30DEC25 7.50 C 0.00 0.00 0.00 0.10 0.00 14 0 49 0
30DEC25 7.75 C 0.00 0.00 0.00 0.04 -0.01 14 0 10 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 0.00 15 0 1 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.05 +0.02 18 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.59 +0.01 15 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.40 +0.01 15 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 0.25 +0.01 14 0 15 0
29JAN26 7.50 C 0.13 0.14 0.13 0.15 +0.01 15 11 10 +9
29JAN26 7.75 C 0.00 0.00 0.00 0.08 0.00 15 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.68 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.58 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.08 -0.01 14 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.86 0.00 14 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.66 +0.01 15 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.48 +0.01 15 0 197 0
30MAR26 7.25 C 0.00 0.00 0.00 0.33 +0.01 14 0 77 0
30MAR26 7.50 C 0.21 0.21 0.21 0.22 +0.01 15 31 229 +31
30MAR26 7.75 C 0.13 0.13 0.13 0.14 +0.01 15 10 10 +10
30MAR26 8.00 C 0.08 0.08 0.08 0.08 0.00 14 155 155 +155
30MAR26 8.25 C 0.00 0.00 0.00 0.05 0.00 15 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 15 0 30 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 16 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.53 +0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.43 +0.01 22 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.33 +0.01 16 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 +0.01 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.61 +0.02 18 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 +0.03 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.16 +0.04 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.94 +0.04 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.73 +0.02 15 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 +0.01 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 0.00 14 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 0.00 14 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 0.00 14 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 +0.01 15 0 38 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 +0.01 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.53 +0.01 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.43 +0.01 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.33 +0.01 16 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 +0.01 19 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 +0.02 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 +0.02 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.16 +0.02 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.94 +0.01 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.75 0.00 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 -0.01 14 0 250 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 0.00 14 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.01 15 0 7 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.01 15 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.01 15 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.01 15 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
TOTAL CALL 444 8,940 +247
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30OCT25 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30OCT25 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30OCT25 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT25 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT25 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT25 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 78 0
30OCT25 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 209 0
30OCT25 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 403 0
30OCT25 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 1,157 0
30OCT25 7.00 P 0.00 0.00 0.00 0.02 0.00 17 0 1,193 0
30OCT25 7.25 P 0.10 0.12 0.10 0.10 0.00 16 700 703 +700
30OCT25 7.50 P 0.00 0.00 0.00 0.29 -0.01 17 0 0 0
30OCT25 7.75 P 0.00 0.00 0.00 0.55 +0.01 31 0 0 0
30OCT25 8.00 P 0.00 0.00 0.00 0.80 +0.01 41 0 0 0
30OCT25 8.25 P 0.00 0.00 0.00 1.06 +0.02 54 0 0 0
30OCT25 8.50 P 0.00 0.00 0.00 1.31 +0.02 63 0 0 0
30OCT25 8.75 P 0.00 0.00 0.00 1.56 +0.02 71 0 0 0
30OCT25 9.00 P 0.00 0.00 0.00 1.82 +0.03 83 0 0 0
30OCT25 9.25 P 0.00 0.00 0.00 2.06 +0.02 86 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 2.32 +0.03 98 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 330 0
27NOV25 6.75 P 0.02 0.02 0.02 0.02 0.00 16 800 1,013 -515
27NOV25 7.00 P 0.05 0.05 0.05 0.05 0.00 14 30 1,219 +30
27NOV25 7.25 P 0.14 0.14 0.14 0.14 -0.01 14 5 355 +5
27NOV25 7.50 P 0.00 0.00 0.00 0.32 0.00 16 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.80 +0.01 25 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.06 +0.02 33 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.32 +0.03 40 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.57 +0.03 45 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.82 +0.03 50 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.08 +0.04 56 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.32 +0.03 58 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 247 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 295 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 521 0
30DEC25 6.75 P 0.04 0.05 0.04 0.03 0.00 14 16 1,656 -5
30DEC25 7.00 P 0.09 0.09 0.09 0.08 -0.01 14 20 157 +20
30DEC25 7.25 P 0.00 0.00 0.00 0.18 -0.01 14 0 31 0
30DEC25 7.50 P 0.00 0.00 0.00 0.34 0.00 14 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.55 0.00 16 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.80 +0.01 20 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.06 +0.02 26 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.32 +0.03 31 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.57 +0.03 35 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.82 +0.03 39 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.08 +0.04 44 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.32 +0.03 46 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 5.50 P 0.01 0.01 0.01 0.01 0.00 27 30 30 +30
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JAN26 6.25 P 0.02 0.02 0.02 0.01 0.00 16 30 35 +29
29JAN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 16 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.06 +0.01 16 0 75 0
29JAN26 7.00 P 0.00 0.00 0.00 0.12 0.00 15 0 805 0
29JAN26 7.25 P 0.00 0.00 0.00 0.22 0.00 15 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.36 -0.01 14 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.58 +0.02 17 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.81 +0.02 19 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.06 +0.02 23 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.32 +0.03 28 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.57 +0.03 31 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.82 +0.03 34 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.08 +0.04 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.32 +0.03 40 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 16 0 355 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 15 0 218 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 0.00 16 0 423 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 0.00 15 0 354 0
30MAR26 7.00 P 0.00 0.00 0.00 0.16 +0.01 15 0 1,743 0
30MAR26 7.25 P 0.00 0.00 0.00 0.28 +0.01 16 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.42 0.00 16 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.60 0.00 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.81 -0.01 16 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.06 0.00 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.32 +0.01 24 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.57 +0.01 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.82 +0.03 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.08 +0.04 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.32 +0.03 34 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 16 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 14 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 15 0 201 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 0.00 15 0 106 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 0.00 14 0 93 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.01 15 0 111 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 0.00 14 0 212 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 0.00 15 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 0.00 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.71 -0.02 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.93 +0.01 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 0.00 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 0.00 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.59 0.00 16 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 +0.01 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.08 +0.02 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.32 +0.01 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 14 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 15 0 5 0
29SEP26 6.00 P 0.09 0.09 0.09 0.06 +0.01 16 9 201 0
29SEP26 6.25 P 0.13 0.13 0.13 0.10 0.00 16 15 209 -15
29SEP26 6.50 P 0.00 0.00 0.00 0.15 0.00 15 0 170 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.01 15 0 79 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 0.00 15 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.01 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 +0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 -0.01 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 -0.01 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 +0.03 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 +0.03 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 +0.04 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 +0.04 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 +0.06 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 +0.06 23 0 0 0
TOTAL PUT 1,655 16,917 +279
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$ 27.08
30OCT25 18.50 C 0.00 0.00 0.00 8.60 -0.13 0 0 0 0
30OCT25 19.00 C 0.00 0.00 0.00 8.10 -0.13 0 0 0 0
30OCT25 19.50 C 0.00 0.00 0.00 7.60 -0.13 0 0 0 0
30OCT25 20.00 C 0.00 0.00 0.00 7.11 -0.12 63 0 0 0
30OCT25 21.00 C 0.00 0.00 0.00 6.11 -0.12 52 0 0 0
30OCT25 22.00 C 0.00 0.00 0.00 5.11 -0.12 41 0 12 0
30OCT25 23.00 C 0.00 0.00 0.00 4.11 -0.12 31 0 0 0
30OCT25 24.00 C 0.00 0.00 0.00 3.11 -0.12 0 0 0 0
30OCT25 25.00 C 0.00 0.00 0.00 2.13 -0.12 24 0 31 0
30OCT25 26.00 C 0.00 0.00 0.00 1.20 -0.13 21 0 224 0
30OCT25 27.00 C 0.52 0.52 0.52 0.54 -0.09 23 30 463 -30
30OCT25 28.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 250 0
30OCT25 29.00 C 0.06 0.06 0.06 0.05 -0.01 25 10 260 0
30OCT25 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 318 0
30OCT25 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 84 0
30OCT25 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
30OCT25 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30OCT25 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30OCT25 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
30OCT25 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 69 0
30OCT25 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT25 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 8.67 -0.10 51 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 8.37 +0.09 76 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 7.61 -0.17 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.16 -0.12 30 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 6.16 -0.13 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.13 -0.16 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.29 -0.02 36 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.17 -0.19 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 2.32 -0.16 23 0 15 0
27NOV25 26.00 C 0.00 0.00 0.00 1.62 -0.08 25 0 23 0
27NOV25 27.00 C 0.00 0.00 0.00 1.02 -0.08 25 0 62 0
27NOV25 28.00 C 0.00 0.00 0.00 0.60 -0.05 25 0 104 0
27NOV25 29.00 C 0.00 0.00 0.00 0.34 -0.02 26 0 172 0
27NOV25 30.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 228 0
27NOV25 31.00 C 0.00 0.00 0.00 0.08 0.00 26 0 45 0
27NOV25 32.00 C 0.00 0.00 0.00 0.04 0.00 27 0 35 0
27NOV25 33.00 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 54 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30DEC25 15.50 C 0.00 0.00 0.00 11.67 -0.14 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.13 -0.19 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.64 -0.18 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.15 -0.17 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.69 -0.14 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.17 -0.16 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.67 -0.16 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.37 +0.03 53 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.68 -0.16 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.26 -0.09 35 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.37 +0.01 40 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.27 -0.12 25 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.29 -0.15 22 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.35 -0.20 21 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 2.60 -0.14 24 0 27 0
30DEC25 26.00 C 1.96 2.00 1.96 1.94 -0.07 25 2 40 0
30DEC25 27.00 C 0.00 0.00 0.00 1.38 -0.06 25 0 116 0
30DEC25 28.00 C 0.92 0.93 0.92 0.93 -0.07 25 16 203 +1
30DEC25 29.00 C 0.00 0.00 0.00 0.62 -0.03 25 0 120 0
30DEC25 30.00 C 0.00 0.00 0.00 0.40 0.00 26 0 25 0
30DEC25 31.00 C 0.26 0.26 0.26 0.24 0.00 26 30 41 +24
30DEC25 32.00 C 0.00 0.00 0.00 0.14 0.00 26 0 22 0
30DEC25 33.00 C 0.00 0.00 0.00 0.08 0.00 26 0 46 0
30DEC25 34.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.02 0.00 25 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 8.37 -0.02 41 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.78 -0.12 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.29 -0.12 24 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.37 -0.07 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.27 -0.22 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.61 +0.03 30 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.74 +0.01 28 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.85 -0.10 25 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 2.20 -0.06 25 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 1.63 -0.08 25 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 1.20 -0.07 25 0 100 0
29JAN26 29.00 C 0.00 0.00 0.00 0.86 -0.04 25 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 0.60 -0.01 26 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
29JAN26 33.00 C 0.21 0.21 0.21 0.16 -0.01 25 30 30 +30
29JAN26 34.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JAN26 37.00 C 0.05 0.05 0.05 0.03 +0.01 27 65 130 +65
30MAR26 15.50 C 0.00 0.00 0.00 11.82 -0.13 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.33 -0.12 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.84 -0.12 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.35 -0.12 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.86 -0.12 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.37 -0.12 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.88 -0.12 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.37 -0.15 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.84 -0.19 0 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 7.36 -0.19 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 6.43 -0.18 19 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 5.49 -0.21 19 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 4.63 -0.21 21 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 3.86 -0.18 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.27 -0.04 25 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 2.65 -0.01 25 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.10 -0.01 25 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 1.64 +0.01 25 0 107 0
30MAR26 29.00 C 0.00 0.00 0.00 1.26 +0.02 25 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 0.95 +0.02 25 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.71 +0.03 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.52 +0.02 25 0 62 0
30MAR26 33.00 C 0.00 0.00 0.00 0.38 +0.03 25 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.20 +0.03 25 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 57 0
30MAR26 38.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 90 0
29JUN26 17.50 C 0.00 0.00 0.00 9.98 -0.11 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.49 -0.12 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.01 -0.12 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.54 -0.11 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.96 -0.22 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.48 -0.23 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.55 -0.24 15 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.67 -0.24 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.87 -0.21 22 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 4.27 -0.05 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 3.59 -0.03 25 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 2.98 -0.01 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.44 -0.03 25 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 1.98 +0.01 25 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 1.59 +0.02 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.26 +0.01 25 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 0.99 +0.02 25 0 18 0
29JUN26 32.00 C 0.00 0.00 0.00 0.77 +0.02 25 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.60 +0.02 25 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.36 +0.03 25 0 34 0
29JUN26 36.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 9.02 -0.11 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.55 -0.11 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.09 -0.10 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.63 -0.10 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.66 -0.17 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.78 -0.19 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.96 -0.21 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.40 -0.03 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.75 -0.02 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.16 -0.01 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 2.66 +0.09 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.22 +0.02 25 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.84 +0.03 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.50 +0.03 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.24 +0.04 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.01 +0.04 25 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.82 +0.04 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.67 +0.04 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.53 +0.03 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
TOTAL CALL 183 5,160 +90
30OCT25 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 119 0
30OCT25 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT25 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT25 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT25 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30OCT25 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 51 0
30OCT25 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 210 0
30OCT25 25.00 P 0.00 0.00 0.00 0.02 0.00 24 0 239 0
30OCT25 26.00 P 0.12 0.12 0.12 0.12 +0.02 24 22 490 +22
30OCT25 27.00 P 0.40 0.49 0.40 0.46 +0.06 25 45 316 +15
30OCT25 28.00 P 0.00 0.00 0.00 1.11 +0.10 26 20 98 -20
30OCT25 29.00 P 0.00 0.00 0.00 1.99 +0.12 30 0 160 0
30OCT25 30.00 P 0.00 0.00 0.00 3.01 +0.21 42 0 25 0
30OCT25 31.00 P 0.00 0.00 0.00 4.04 +0.24 55 0 0 0
30OCT25 32.00 P 0.00 0.00 0.00 5.07 +0.27 68 0 0 0
30OCT25 33.00 P 0.00 0.00 0.00 6.10 +0.30 80 0 0 0
30OCT25 34.00 P 0.00 0.00 0.00 6.92 +0.12 0 0 0 0
30OCT25 35.00 P 0.00 0.00 0.00 8.12 +0.32 99 0 0 0
30OCT25 36.00 P 0.00 0.00 0.00 9.14 +0.34 109 0 0 0
30OCT25 37.00 P 0.00 0.00 0.00 10.12 +0.32 114 0 0 0
30OCT25 38.00 P 0.00 0.00 0.00 10.97 +0.17 97 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
27NOV25 23.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 17 0
27NOV25 24.00 P 0.08 0.08 0.08 0.08 +0.02 26 8 48 0
27NOV25 25.00 P 0.00 0.00 0.00 0.20 +0.03 25 0 96 0
27NOV25 26.00 P 0.48 0.48 0.48 0.46 +0.06 26 28 266 +1
27NOV25 27.00 P 0.00 0.00 0.00 0.88 +0.09 26 0 56 0
27NOV25 28.00 P 1.52 1.52 1.52 1.47 +0.11 27 21 20 +18
27NOV25 29.00 P 0.00 0.00 0.00 2.17 +0.09 26 0 123 0
27NOV25 30.00 P 0.00 0.00 0.00 3.10 +0.21 30 0 15 0
27NOV25 31.00 P 0.00 0.00 0.00 4.05 +0.23 34 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.07 +0.27 41 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 6.10 +0.30 48 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.00 +0.20 46 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.12 +0.32 59 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.14 +0.34 64 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 10.12 +0.32 68 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 11.12 +0.32 72 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 154 0
30DEC25 24.00 P 0.15 0.20 0.15 0.20 +0.03 25 16 156 0
30DEC25 25.00 P 0.34 0.34 0.34 0.40 +0.05 25 10 123 +10
30DEC25 26.00 P 0.62 0.62 0.62 0.70 +0.08 25 2 113 0
30DEC25 27.00 P 0.00 0.00 0.00 1.16 +0.11 26 0 63 0
30DEC25 28.00 P 0.00 0.00 0.00 1.73 +0.11 26 0 8 0
30DEC25 29.00 P 0.00 0.00 0.00 2.38 +0.07 26 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 3.25 +0.21 28 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.14 +0.24 30 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.07 +0.25 32 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.10 +0.30 37 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.13 +0.33 42 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.12 +0.32 46 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.14 +0.34 50 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.12 +0.32 53 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 11.12 +0.32 56 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
29JAN26 24.00 P 0.27 0.29 0.27 0.31 +0.03 25 3 34 +1
29JAN26 25.00 P 0.51 0.51 0.51 0.53 +0.04 25 2 14 +2
29JAN26 26.00 P 0.00 0.00 0.00 0.87 +0.07 25 0 8 0
29JAN26 27.00 P 0.00 0.00 0.00 1.34 +0.10 25 0 100 0
29JAN26 28.00 P 0.00 0.00 0.00 1.90 +0.09 26 0 100 0
29JAN26 29.00 P 0.00 0.00 0.00 2.58 +0.12 26 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.37 +0.20 27 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.14 +0.15 26 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.14 +0.27 30 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.10 +0.28 33 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.13 +0.33 37 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.16 +0.36 41 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.14 +0.34 44 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.12 +0.32 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.32 +0.04 25 0 290 0
30MAR26 24.00 P 0.00 0.00 0.00 0.54 +0.08 25 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.82 +0.09 25 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 1.18 +0.11 25 0 5 0
30MAR26 27.00 P 0.00 0.00 0.00 1.63 +0.13 25 0 48 0
30MAR26 28.00 P 0.00 0.00 0.00 2.17 +0.13 25 0 28 0
30MAR26 29.00 P 0.00 0.00 0.00 2.80 +0.15 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.50 +0.14 25 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.38 +0.25 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.26 +0.29 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.11 +0.24 28 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.13 +0.31 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.16 +0.36 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.14 +0.34 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.12 +0.32 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.12 +0.32 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.03 26 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.21 +0.03 25 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.53 +0.05 25 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.80 +0.08 25 0 58 0
29JUN26 24.00 P 0.00 0.00 0.00 1.13 +0.10 25 0 71 0
29JUN26 25.00 P 0.00 0.00 0.00 1.52 +0.11 25 0 18 0
29JUN26 26.00 P 0.00 0.00 0.00 1.98 +0.12 25 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 2.51 +0.15 25 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 3.12 +0.14 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.79 +0.15 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.50 +0.14 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.35 +0.23 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.18 +0.26 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.07 +0.31 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.95 +0.31 28 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.85 +0.32 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.77 +0.33 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.70 +0.33 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.64 +0.33 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 +0.03 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 +0.04 25 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 +0.05 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 +0.08 25 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 1.04 +0.09 25 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 1.39 +0.11 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.80 +0.12 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.28 +0.14 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.81 +0.06 25 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 3.41 +0.15 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.06 +0.16 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.89 +0.30 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.67 +0.33 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.47 +0.35 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.31 +0.38 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.18 +0.40 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.07 +0.42 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.92 +0.37 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.82 +0.36 29 0 0 0
TOTAL PUT 177 5,244 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 5.85
30OCT25 3.90 C 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
30OCT25 4.00 C 0.00 0.00 0.00 1.86 -0.05 94 0 0 0
30OCT25 4.10 C 0.00 0.00 0.00 1.76 -0.05 88 0 0 0
30OCT25 4.20 C 0.00 0.00 0.00 1.66 -0.05 83 0 0 0
30OCT25 4.30 C 0.00 0.00 0.00 1.56 -0.05 77 0 0 0
30OCT25 4.40 C 0.00 0.00 0.00 1.46 -0.05 72 0 0 0
30OCT25 4.50 C 0.00 0.00 0.00 1.36 -0.05 66 0 0 0
30OCT25 4.60 C 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
30OCT25 4.70 C 0.00 0.00 0.00 1.16 -0.05 56 0 0 0
30OCT25 4.80 C 0.00 0.00 0.00 1.06 -0.05 51 0 2 0
30OCT25 4.90 C 0.00 0.00 0.00 0.95 -0.06 0 0 1,031 0
30OCT25 5.00 C 0.00 0.00 0.00 0.85 -0.06 0 0 620 0
30OCT25 5.25 C 0.69 0.69 0.69 0.60 -0.06 0 3 3,351 0
30OCT25 5.50 C 0.00 0.00 0.00 0.39 -0.05 34 0 1,401 0
30OCT25 5.75 C 0.26 0.26 0.20 0.21 -0.04 34 7 358 0
30OCT25 6.00 C 0.13 0.13 0.13 0.10 -0.02 36 6 341 0
30OCT25 6.25 C 0.00 0.00 0.00 0.04 -0.01 36 0 155 0
30OCT25 6.50 C 0.04 0.04 0.04 0.02 0.00 41 30 276 +20
30OCT25 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 137 0
30OCT25 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30OCT25 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT25 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT25 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30OCT25 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT25 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.36 -0.06 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.26 -0.06 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.17 -0.05 27 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.07 -0.06 24 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.98 -0.05 31 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.88 -0.06 28 0 102 0
27NOV25 5.25 C 0.66 0.66 0.66 0.66 -0.06 30 50 71 -48
27NOV25 5.50 C 0.46 0.46 0.46 0.47 -0.04 31 96 235 0
27NOV25 5.75 C 0.40 0.40 0.40 0.33 -0.02 34 1 87 -1
27NOV25 6.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 380 0
27NOV25 6.25 C 0.00 0.00 0.00 0.13 -0.01 34 0 432 0
27NOV25 6.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 84 0
27NOV25 6.75 C 0.00 0.00 0.00 0.04 -0.01 34 0 180 0
27NOV25 7.00 C 0.00 0.00 0.00 0.03 0.00 37 0 66 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 33 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.76 -0.06 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.57 -0.05 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.37 -0.06 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.78 -0.05 30 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.68 -0.05 22 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.39 -0.05 31 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.29 -0.05 28 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.20 -0.05 31 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.10 -0.05 28 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.01 -0.05 29 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 0.91 -0.05 26 0 177 0
30DEC25 5.25 C 0.00 0.00 0.00 0.71 -0.06 28 0 562 0
30DEC25 5.50 C 0.00 0.00 0.00 0.54 -0.03 30 0 459 0
30DEC25 5.75 C 0.00 0.00 0.00 0.40 -0.02 31 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.30 0.00 33 0 529 0
30DEC25 6.25 C 0.26 0.26 0.26 0.20 -0.01 32 30 114 +30
30DEC25 6.50 C 0.00 0.00 0.00 0.14 0.00 33 0 176 0
30DEC25 6.75 C 0.00 0.00 0.00 0.09 0.00 32 0 121 0
30DEC25 7.00 C 0.00 0.00 0.00 0.06 0.00 33 0 181 0
30DEC25 7.25 C 0.06 0.06 0.06 0.04 0.00 33 13 701 +13
30DEC25 7.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 60 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC25 8.25 C 0.02 0.02 0.02 0.01 0.00 37 1 24 +1
29JAN26 4.20 C 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.60 -0.05 29 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.50 -0.05 27 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.45 -0.01 40 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.35 -0.01 37 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.22 -0.05 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.13 -0.05 28 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.04 -0.05 28 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.95 -0.06 27 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.75 -0.06 27 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
29JAN26 6.00 C 0.33 0.33 0.33 0.34 -0.01 30 1 71 +1
29JAN26 6.25 C 0.00 0.00 0.00 0.24 -0.02 30 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.18 0.00 31 0 30 0
29JAN26 6.75 C 0.18 0.18 0.18 0.12 -0.01 30 30 60 +30
29JAN26 7.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30MAR26 3.40 C 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.31 -0.05 32 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.21 -0.05 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.11 -0.05 21 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.02 -0.05 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.92 -0.05 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.82 -0.05 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.73 -0.05 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.64 -0.04 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.55 -0.04 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.46 -0.04 30 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.37 -0.04 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.28 -0.05 29 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.20 -0.04 29 0 21 0
30MAR26 4.90 C 0.00 0.00 0.00 1.12 -0.04 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.04 -0.04 29 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.84 -0.05 28 0 818 0
30MAR26 5.50 C 0.00 0.00 0.00 0.68 -0.04 28 0 960 0
30MAR26 5.75 C 0.00 0.00 0.00 0.55 -0.03 29 0 126 0
30MAR26 6.00 C 0.00 0.00 0.00 0.43 -0.02 29 0 494 0
30MAR26 6.25 C 0.00 0.00 0.00 0.35 -0.01 30 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.27 0.00 30 0 90 0
30MAR26 6.75 C 0.24 0.24 0.24 0.20 0.00 30 30 93 +30
30MAR26 7.00 C 0.00 0.00 0.00 0.15 0.00 30 0 97 0
30MAR26 7.25 C 0.00 0.00 0.00 0.11 0.00 29 0 60 0
30MAR26 7.50 C 0.15 0.15 0.12 0.08 0.00 29 90 90 +90
30MAR26 7.75 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.06 -0.05 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.97 -0.05 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.87 -0.06 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.78 -0.06 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.70 -0.05 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.61 -0.05 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.53 -0.04 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.45 -0.04 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.37 -0.04 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.29 -0.04 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.22 -0.03 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.14 -0.04 28 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 0.97 -0.03 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.81 -0.04 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.69 -0.02 29 0 5 0
29JUN26 6.00 C 0.00 0.00 0.00 0.57 -0.01 29 0 39 0
29JUN26 6.25 C 0.00 0.00 0.00 0.49 +0.01 30 0 5 0
29JUN26 6.50 C 0.00 0.00 0.00 0.40 +0.01 30 0 14 0
29JUN26 6.75 C 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.80 -0.04 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.72 -0.03 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.64 -0.02 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.56 -0.01 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.48 -0.01 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.40 -0.01 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.33 0.00 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.26 +0.01 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.18 0.00 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.02 +0.02 32 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.87 +0.02 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.75 +0.04 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.64 +0.05 32 0 46 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 +0.05 32 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 +0.05 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 +0.04 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 +0.04 31 0 52 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 +0.04 31 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 +0.03 31 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 +0.04 31 0 10 0
29SEP26 8.00 C 0.23 0.23 0.23 0.15 +0.03 31 25 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
TOTAL CALL 413 17,304 +166
30OCT25 3.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30OCT25 4.00 P 0.00 0.00 0.00 0.01 0.00 105 0 8 0
30OCT25 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 90 0
30OCT25 4.20 P 0.00 0.00 0.00 0.01 0.00 93 0 109 0
30OCT25 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 176 0
30OCT25 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 95 0
30OCT25 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 65 0
30OCT25 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 108 0
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 72 0
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 286 0
30OCT25 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 166 0
30OCT25 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 238 0
30OCT25 5.25 P 0.01 0.01 0.01 0.01 0.00 37 3 1,518 -3
30OCT25 5.50 P 0.03 0.03 0.03 0.04 +0.01 37 170 976 +10
30OCT25 5.75 P 0.09 0.09 0.09 0.11 +0.02 36 1 346 +1
30OCT25 6.00 P 0.18 0.23 0.18 0.25 +0.05 37 4 169 +4
30OCT25 6.25 P 0.35 0.35 0.35 0.44 +0.04 38 2 6 +2
30OCT25 6.50 P 0.00 0.00 0.00 0.68 +0.07 48 0 0 0
30OCT25 6.75 P 0.00 0.00 0.00 0.92 +0.07 55 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 1.17 +0.07 65 0 0 0
30OCT25 7.25 P 0.00 0.00 0.00 1.42 +0.07 74 0 0 0
30OCT25 7.50 P 0.00 0.00 0.00 1.67 +0.07 83 0 0 0
30OCT25 7.75 P 0.00 0.00 0.00 1.92 +0.07 92 0 0 0
30OCT25 8.00 P 0.00 0.00 0.00 2.17 +0.07 99 0 0 0
30OCT25 8.25 P 0.00 0.00 0.00 2.42 +0.07 107 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 68 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 94 0
27NOV25 5.00 P 0.02 0.02 0.02 0.02 0.00 33 80 192 +65
27NOV25 5.25 P 0.04 0.06 0.04 0.05 0.00 33 39 427 +27
27NOV25 5.50 P 0.10 0.10 0.10 0.11 +0.02 33 1 401 +1
27NOV25 5.75 P 0.20 0.20 0.20 0.21 +0.03 34 37 301 +21
27NOV25 6.00 P 0.00 0.00 0.00 0.34 +0.03 34 0 136 0
27NOV25 6.25 P 0.45 0.45 0.45 0.51 +0.04 34 4 124 +4
27NOV25 6.50 P 0.00 0.00 0.00 0.72 +0.06 37 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.95 +0.07 40 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.18 +0.07 42 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.42 +0.07 45 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.67 +0.07 50 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.92 +0.07 55 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.17 +0.07 60 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.42 +0.07 64 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 123 0
30DEC25 4.40 P 0.01 0.01 0.01 0.01 0.00 35 1 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.02 +0.01 32 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.03 +0.02 32 0 673 0
30DEC25 4.90 P 0.03 0.03 0.03 0.04 +0.02 32 5 611 +5
30DEC25 5.00 P 0.05 0.05 0.05 0.05 +0.02 32 40 170 -25
30DEC25 5.25 P 0.00 0.00 0.00 0.10 +0.03 32 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.17 +0.03 32 0 290 0
30DEC25 5.75 P 0.26 0.26 0.26 0.27 +0.04 32 2 498 -2
30DEC25 6.00 P 0.00 0.00 0.00 0.40 +0.04 32 0 263 0
30DEC25 6.25 P 0.50 0.50 0.50 0.56 +0.03 32 30 60 +30
30DEC25 6.50 P 0.00 0.00 0.00 0.77 +0.05 34 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.98 +0.08 36 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.20 +0.08 37 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.43 +0.07 38 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.67 +0.07 40 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.92 +0.07 43 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.17 +0.07 47 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.42 +0.07 51 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JAN26 4.70 P 0.03 0.03 0.03 0.04 +0.02 32 5 5 +5
29JAN26 4.80 P 0.00 0.00 0.00 0.05 +0.02 32 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.06 +0.02 31 0 5 0
29JAN26 5.00 P 0.06 0.06 0.06 0.07 +0.02 30 30 55 +30
29JAN26 5.25 P 0.10 0.10 0.10 0.12 +0.02 30 10 40 +10
29JAN26 5.50 P 0.00 0.00 0.00 0.20 +0.03 30 0 5 0
29JAN26 5.75 P 0.24 0.24 0.24 0.30 +0.03 30 30 62 +30
29JAN26 6.00 P 0.00 0.00 0.00 0.43 +0.03 30 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.60 +0.04 31 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.79 +0.07 32 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.98 +0.06 31 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.20 +0.06 32 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.43 +0.07 33 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.67 +0.07 35 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.92 +0.07 38 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.19 +0.09 45 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.42 - 45 0 0 -
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 29 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 +0.01 30 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 +0.01 30 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.06 +0.01 29 0 60 0
30MAR26 4.80 P 0.07 0.07 0.07 0.08 +0.01 30 30 120 +30
30MAR26 4.90 P 0.00 0.00 0.00 0.09 +0.01 29 0 115 0
30MAR26 5.00 P 0.10 0.10 0.10 0.12 +0.02 30 40 147 +35
30MAR26 5.25 P 0.00 0.00 0.00 0.18 +0.02 29 0 133 0
30MAR26 5.50 P 0.00 0.00 0.00 0.27 +0.03 29 0 957 0
30MAR26 5.75 P 0.00 0.00 0.00 0.38 +0.03 30 0 122 0
30MAR26 6.00 P 0.00 0.00 0.00 0.51 +0.04 30 0 67 0
30MAR26 6.25 P 0.00 0.00 0.00 0.67 +0.04 30 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.81 +0.03 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.01 +0.04 29 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.26 +0.09 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.48 +0.09 34 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.71 +0.09 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.94 +0.09 36 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.19 +0.09 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.43 +0.08 40 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 29 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 29 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.02 30 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 +0.02 30 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.01 29 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.01 29 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 +0.02 29 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 +0.01 29 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.27 +0.04 30 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.36 +0.04 30 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 +0.05 30 0 7 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 +0.06 30 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.77 +0.05 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.94 +0.06 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.12 +0.05 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.32 +0.09 32 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.53 +0.10 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.74 +0.09 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.96 +0.09 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.19 +0.08 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.43 +0.08 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 +0.03 30 0 44 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 +0.04 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.04 30 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 +0.04 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 +0.05 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 +0.05 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 +0.05 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 +0.05 30 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 +0.06 30 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.55 +0.05 30 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 +0.06 30 0 22 0
29SEP26 6.00 P 0.00 0.00 0.00 0.83 +0.06 30 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 +0.06 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.16 +0.06 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.35 +0.07 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.54 +0.07 30 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.76 +0.09 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.94 +0.06 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.16 +0.06 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.38 +0.06 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.60 +0.06 30 0 0 0
TOTAL PUT 564 13,405 +280
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 SEMI CLOSING PRICE HK$ 75.80
30OCT25 25.00 C 0.00 0.00 0.00 50.83 -5.65 0 0 0 0
30OCT25 26.00 C 0.00 0.00 0.00 49.83 -5.66 0 0 0 0
30OCT25 27.00 C 0.00 0.00 0.00 48.83 -5.66 0 0 0 0
30OCT25 28.00 C 0.00 0.00 0.00 47.84 -5.65 173 0 0 0
30OCT25 29.00 C 0.00 0.00 0.00 46.84 -5.65 163 0 0 0
30OCT25 30.00 C 0.00 0.00 0.00 45.84 -5.65 152 0 0 0
30OCT25 31.00 C 0.00 0.00 0.00 44.84 -5.65 139 0 0 0
30OCT25 32.00 C 0.00 0.00 0.00 43.85 -5.64 161 0 0 0
30OCT25 33.00 C 0.00 0.00 0.00 42.84 -5.65 0 0 0 0
30OCT25 34.00 C 0.00 0.00 0.00 41.84 -5.66 0 0 0 0
30OCT25 35.00 C 0.00 0.00 0.00 40.84 -5.66 0 0 0 0
30OCT25 36.00 C 0.00 0.00 0.00 39.85 -5.65 131 0 32 0
30OCT25 37.00 C 0.00 0.00 0.00 38.85 -5.65 123 0 0 0
30OCT25 38.00 C 0.00 0.00 0.00 37.85 -5.65 115 0 0 0
30OCT25 39.00 C 0.00 0.00 0.00 36.85 -5.65 104 0 0 0
30OCT25 40.00 C 0.00 0.00 0.00 35.85 -5.65 0 0 0 0
30OCT25 41.00 C 0.00 0.00 0.00 34.85 -5.66 0 0 131 0
30OCT25 42.00 C 0.00 0.00 0.00 33.85 -5.66 0 0 3 0
30OCT25 43.00 C 0.00 0.00 0.00 32.85 -5.66 0 0 31 0
30OCT25 44.00 C 0.00 0.00 0.00 31.86 -5.65 97 0 16 0
30OCT25 45.00 C 0.00 0.00 0.00 30.86 -5.65 91 0 82 0
30OCT25 46.00 C 0.00 0.00 0.00 29.86 -5.65 84 0 70 0
30OCT25 47.00 C 0.00 0.00 0.00 28.87 -5.65 93 0 68 0
30OCT25 48.00 C 0.00 0.00 0.00 27.87 -5.65 88 0 44 0
30OCT25 49.00 C 0.00 0.00 0.00 26.88 -5.64 91 0 68 0
30OCT25 50.00 C 0.00 0.00 0.00 25.88 -5.65 86 0 179 0
30OCT25 52.50 C 0.00 0.00 0.00 23.42 -5.63 89 0 117 0
30OCT25 55.00 C 0.00 0.00 0.00 20.98 -5.60 88 0 78 0
30OCT25 57.50 C 0.00 0.00 0.00 18.41 -5.89 66 0 194 0
30OCT25 60.00 C 0.00 0.00 0.00 16.29 -5.46 88 0 108 0
30OCT25 62.50 C 0.00 0.00 0.00 14.08 -5.34 88 0 104 0
30OCT25 65.00 C 0.00 0.00 0.00 11.67 -5.66 78 0 108 0
30OCT25 67.50 C 0.00 0.00 0.00 9.83 -5.20 82 0 77 0
30OCT25 70.00 C 8.81 8.81 8.81 8.36 -4.27 88 1 94 0
30OCT25 72.50 C 10.00 10.00 6.59 6.62 -4.20 84 3 48 +1
30OCT25 75.00 C 9.52 9.52 5.28 5.35 -4.17 86 114 713 +29
30OCT25 77.50 C 6.00 6.50 4.22 4.30 -3.39 87 129 104 +13
30OCT25 80.00 C 6.62 6.62 3.32 3.45 -3.08 89 74 167 +8
30OCT25 82.50 C 6.20 6.20 2.63 2.68 -2.74 89 49 125 +31
30OCT25 85.00 C 4.49 4.70 2.10 2.05 -2.44 89 132 586 -1
30OCT25 87.50 C 2.63 3.20 1.76 1.54 -2.09 89 50 102 +13
30OCT25 90.00 C 3.40 3.43 1.28 1.15 -1.74 89 61 283 -1
30OCT25 92.50 C 2.76 2.76 1.00 0.84 -1.44 89 12 95 -1
30OCT25 95.00 C 1.89 1.89 0.84 0.61 -1.17 89 19 145 -5
30OCT25 97.50 C 1.07 1.23 0.61 0.44 -0.94 89 34 136 -12
30OCT25 100.00 C 0.83 0.83 0.40 0.31 -0.75 89 54 395 -32
30OCT25 102.50 C 0.87 0.87 0.34 0.22 -0.59 89 22 188 -13
30OCT25 105.00 C 0.85 0.85 0.47 0.15 -0.46 88 7 51 -2
30OCT25 107.50 C 0.39 0.51 0.39 0.11 -0.35 89 5 95 +5
30OCT25 110.00 C 0.29 0.29 0.16 0.08 -0.26 90 11 81 -3
30OCT25 112.50 C 0.26 0.26 0.26 0.05 -0.21 89 2 69 +2
30OCT25 115.00 C 0.16 0.16 0.16 0.04 -0.15 90 1 48 -1
30OCT25 117.50 C 0.15 0.15 0.15 0.03 -0.11 91 4 19 0
30OCT25 120.00 C 0.10 0.14 0.06 0.02 -0.08 91 21 388 -14
27NOV25 30.00 C 0.00 0.00 0.00 45.92 -5.65 82 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 44.95 -5.63 104 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 43.93 -5.66 82 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 42.94 -5.65 87 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 41.95 -5.65 88 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 40.96 -5.65 88 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 39.97 -5.65 88 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 38.98 -5.65 87 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 38.00 -5.64 88 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 36.89 -5.77 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 35.93 -5.75 0 0 1 0
27NOV25 41.00 C 0.00 0.00 0.00 35.06 -5.64 86 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 34.02 -5.70 77 0 190 0
27NOV25 43.00 C 0.00 0.00 0.00 32.91 -5.84 0 0 190 0
27NOV25 44.00 C 0.00 0.00 0.00 32.07 -5.72 77 0 9 0
27NOV25 45.00 C 0.00 0.00 0.00 31.09 -5.73 76 0 15 0
27NOV25 46.00 C 0.00 0.00 0.00 29.86 -6.01 0 0 16 0
27NOV25 47.00 C 0.00 0.00 0.00 29.35 -5.57 87 0 60 0
27NOV25 48.00 C 0.00 0.00 0.00 28.17 -5.81 73 0 141 0
27NOV25 49.00 C 0.00 0.00 0.00 27.12 -5.93 66 0 154 0
27NOV25 50.00 C 0.00 0.00 0.00 26.42 -5.70 80 0 34 0
27NOV25 52.50 C 0.00 0.00 0.00 24.45 -5.40 88 0 315 0
27NOV25 55.00 C 0.00 0.00 0.00 22.15 -5.50 84 0 358 0
27NOV25 57.50 C 0.00 0.00 0.00 19.72 -5.81 76 0 71 0
27NOV25 60.00 C 0.00 0.00 0.00 18.42 -5.07 88 0 88 0
27NOV25 62.50 C 0.00 0.00 0.00 16.31 -5.08 84 0 33 0
27NOV25 65.00 C 0.00 0.00 0.00 14.42 -5.28 81 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 13.00 -4.73 84 0 22 0
27NOV25 70.00 C 0.00 0.00 0.00 11.56 -4.55 84 0 60 0
27NOV25 72.50 C 0.00 0.00 0.00 10.34 -4.45 85 0 11 0
27NOV25 75.00 C 10.00 10.00 10.00 9.22 -4.04 86 1 40 +1
27NOV25 77.50 C 11.00 11.00 9.47 8.18 -3.66 86 23 55 +6
27NOV25 80.00 C 8.80 10.00 8.20 7.29 -3.39 87 9 59 +1
27NOV25 82.50 C 8.00 8.00 7.66 6.54 -3.16 89 18 220 +16
27NOV25 85.00 C 7.71 8.17 5.74 5.74 -3.10 89 53 137 +16
27NOV25 87.50 C 7.26 7.26 5.14 5.01 -3.01 88 33 64 +14
27NOV25 90.00 C 5.67 5.69 4.63 4.36 -2.80 88 24 239 -3
27NOV25 92.50 C 5.16 5.16 4.23 3.80 -2.57 88 4 263 -2
27NOV25 95.00 C 4.72 5.47 3.85 3.29 -2.38 88 39 1,730 0
27NOV25 97.50 C 3.61 3.85 3.39 2.85 -2.18 88 12 1,484 0
27NOV25 100.00 C 3.55 3.60 3.40 2.47 -1.99 88 4 103 0
27NOV25 102.50 C 0.00 0.00 0.00 2.13 -1.82 88 0 21 0
27NOV25 105.00 C 0.00 0.00 0.00 1.84 -1.65 88 0 188 0
27NOV25 107.50 C 0.00 0.00 0.00 1.58 -1.50 88 0 19 0
27NOV25 110.00 C 2.72 2.72 2.72 1.36 -1.36 88 1 6 0
27NOV25 112.50 C 0.00 0.00 0.00 1.17 -1.22 88 0 28 0
27NOV25 115.00 C 2.30 2.30 2.00 1.00 -1.11 87 3 13 0
27NOV25 117.50 C 1.76 1.76 1.76 0.86 -0.99 88 1 7 +1
27NOV25 120.00 C 2.57 2.62 1.50 0.74 -0.89 88 21 81 +9
30DEC25 18.50 C 0.00 0.00 0.00 57.43 -5.65 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 56.94 -5.65 99 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 56.44 -5.65 87 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 55.95 -5.64 100 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 54.95 -5.65 75 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 53.96 -5.65 86 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 53.21 -5.41 137 0 2 0
30DEC25 24.00 C 0.00 0.00 0.00 51.97 -5.66 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 51.12 -5.51 117 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 49.99 -5.65 77 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 49.00 -5.65 78 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 48.01 -5.65 78 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 47.51 -5.17 128 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 45.92 -5.77 0 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 45.06 -5.65 81 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 44.52 -5.20 115 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 43.42 -5.32 106 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 41.95 -5.81 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 40.96 -5.83 0 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 40.19 -5.63 80 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 38.98 -5.87 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 38.83 -5.06 104 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 37.32 -5.61 80 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 35.99 -5.99 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 35.45 -5.59 80 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 34.97 -5.13 94 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 33.11 -6.06 41 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 32.93 -5.31 87 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 32.07 -5.26 87 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 29.99 -6.43 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 29.84 -5.68 75 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 28.93 -5.71 75 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 27.48 -6.28 59 0 5 0
30DEC25 50.00 C 30.30 30.30 30.30 27.08 -5.81 72 15 39 +15
30DEC25 52.50 C 0.00 0.00 0.00 24.85 -5.93 70 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 23.02 -5.72 74 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 21.22 -5.56 75 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 19.49 -5.42 76 0 122 0
30DEC25 62.50 C 0.00 0.00 0.00 17.80 -5.33 76 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 16.61 -4.82 79 0 60 0
30DEC25 67.50 C 0.00 0.00 0.00 14.81 -5.02 76 0 15 0
30DEC25 70.00 C 0.00 0.00 0.00 13.92 -4.01 80 0 154 0
30DEC25 72.50 C 0.00 0.00 0.00 12.34 -4.11 78 0 169 0
30DEC25 75.00 C 12.54 12.54 12.54 11.35 -3.94 79 15 40 +14
30DEC25 77.50 C 11.57 12.35 10.50 10.21 -3.90 78 64 59 +30
30DEC25 80.00 C 10.45 11.93 10.41 9.47 -3.63 80 62 510 -6
30DEC25 82.50 C 9.80 9.80 9.29 8.71 -3.33 81 2 44 +1
30DEC25 85.00 C 8.59 8.59 7.96 7.98 -3.32 82 3 68 -2
30DEC25 87.50 C 0.00 0.00 0.00 7.21 -3.26 82 0 42 0
30DEC25 90.00 C 8.42 8.50 6.98 6.51 -3.07 82 508 552 +505
30DEC25 92.50 C 7.90 7.90 7.90 5.86 -2.91 82 1 78 0
30DEC25 95.00 C 0.00 0.00 0.00 5.28 -2.73 81 0 149 0
30DEC25 97.50 C 0.00 0.00 0.00 4.75 -2.57 81 0 49 0
30DEC25 100.00 C 6.60 6.60 6.06 4.28 -2.40 81 2 70 0
30DEC25 102.50 C 5.77 5.77 5.77 3.84 -2.26 81 1 256 0
30DEC25 105.00 C 0.00 0.00 0.00 3.45 -2.11 81 0 1,157 0
30DEC25 107.50 C 0.00 0.00 0.00 3.10 -1.97 81 0 1,681 0
30DEC25 110.00 C 0.00 0.00 0.00 2.79 -1.83 81 0 743 0
30DEC25 112.50 C 0.00 0.00 0.00 2.50 -1.71 81 0 50 0
30DEC25 115.00 C 0.00 0.00 0.00 2.24 -1.60 81 0 6 0
30DEC25 117.50 C 3.45 3.45 3.45 2.01 -1.48 81 3 74 +3
30DEC25 120.00 C 4.46 4.69 3.97 1.80 -1.38 81 4 17 +2
29JAN26 50.00 C 0.00 0.00 0.00 27.51 -6.10 66 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 26.02 -5.58 73 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.89 -5.78 70 0 0 0
29JAN26 57.50 C 24.45 24.45 22.23 22.81 -5.01 77 21 43 +21
29JAN26 60.00 C 0.00 0.00 0.00 20.76 -5.30 74 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.09 -5.28 73 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.05 -4.72 77 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 16.83 -4.43 78 0 1 0
29JAN26 70.00 C 0.00 0.00 0.00 15.30 -4.52 76 0 0 0
29JAN26 72.50 C 15.00 15.00 15.00 13.94 -4.53 75 4 4 0
29JAN26 75.00 C 13.98 13.98 13.98 12.94 -3.89 76 9 19 +9
29JAN26 77.50 C 13.91 14.01 13.91 11.99 -3.75 77 30 140 +30
29JAN26 80.00 C 0.00 0.00 0.00 11.22 -3.53 78 0 200 0
29JAN26 82.50 C 0.00 0.00 0.00 10.40 -3.45 78 0 15 0
29JAN26 85.00 C 0.00 0.00 0.00 9.75 -3.18 80 0 8 0
29JAN26 87.50 C 0.00 0.00 0.00 9.00 -2.99 80 0 216 0
29JAN26 90.00 C 0.00 0.00 0.00 8.27 -3.10 80 0 200 0
29JAN26 92.50 C 0.00 0.00 0.00 7.60 -2.95 79 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 6.97 -2.81 79 0 17 0
29JAN26 97.50 C 0.00 0.00 0.00 6.40 -2.66 79 0 31 0
29JAN26 100.00 C 0.00 0.00 0.00 5.87 -2.52 79 0 18 0
29JAN26 102.50 C 0.00 0.00 0.00 5.39 -2.38 79 0 15 0
29JAN26 105.00 C 0.00 0.00 0.00 4.94 -2.26 79 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 4.53 -2.13 79 0 15 0
29JAN26 110.00 C 0.00 0.00 0.00 4.15 -1.84 79 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 3.81 -1.73 79 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 3.49 -1.64 79 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 3.20 -1.55 79 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 2.93 -1.60 79 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 57.43 -5.82 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 57.07 -5.69 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 56.44 -5.83 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 55.95 -5.83 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 54.95 -5.86 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 53.97 -5.86 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 53.21 -5.65 73 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 51.97 -5.92 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 51.12 -5.80 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 49.99 -5.97 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 49.38 -5.62 75 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 48.14 -5.90 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 47.51 -5.58 76 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 46.23 -5.92 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 45.23 -5.98 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 44.52 -5.76 67 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 43.73 -5.62 73 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 42.51 -5.92 61 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 41.67 -5.85 65 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 40.57 -6.05 58 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 40.05 -5.67 71 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 39.24 -5.60 72 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 38.32 -5.64 71 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 37.44 -5.65 71 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 36.24 -5.99 65 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 35.80 -5.59 72 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.81 -5.74 69 0 54 0
30MAR26 44.00 C 34.00 34.00 34.00 33.86 -6.14 68 1 17 -1
30MAR26 45.00 C 0.00 0.00 0.00 33.12 -5.78 69 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.47 -5.63 71 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.73 -5.58 71 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.91 -5.61 70 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.16 -5.59 71 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.31 -5.68 69 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.55 -5.60 70 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.09 -5.29 72 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 24.25 -5.43 70 0 0 0
30MAR26 60.00 C 24.00 24.00 24.00 22.74 -5.32 71 1 16 -1
30MAR26 62.50 C 0.00 0.00 0.00 21.20 -5.31 70 0 1 0
30MAR26 65.00 C 0.00 0.00 0.00 19.89 -5.14 71 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.64 -4.99 71 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 17.69 -4.47 72 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 16.37 -4.57 72 0 30 0
30MAR26 75.00 C 16.94 16.94 15.50 15.88 -3.93 75 2 5 +2
30MAR26 77.50 C 0.00 0.00 0.00 14.47 -4.26 73 0 500 0
30MAR26 80.00 C 14.50 14.50 14.50 14.27 -3.39 76 1 5 0
30MAR26 82.50 C 0.00 0.00 0.00 13.02 -3.49 74 0 2 0
30MAR26 85.00 C 0.00 0.00 0.00 12.22 -3.79 75 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.66 -3.53 76 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 10.95 -3.36 76 0 1 0
30MAR26 92.50 C 0.00 0.00 0.00 10.24 -3.24 76 0 2 0
30MAR26 95.00 C 9.47 9.47 9.47 9.58 -3.12 76 1 8 0
30MAR26 97.50 C 0.00 0.00 0.00 8.97 -2.99 76 0 50 0
30MAR26 100.00 C 0.00 0.00 0.00 8.39 -2.88 75 0 16 0
30MAR26 102.50 C 0.00 0.00 0.00 7.85 -2.76 75 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 7.34 -2.66 75 0 10 0
30MAR26 107.50 C 0.00 0.00 0.00 6.87 -2.55 75 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 6.43 -2.44 75 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 5.85 -2.51 74 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 5.64 -2.24 75 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 5.28 -2.14 75 0 0 0
30MAR26 120.00 C 7.70 7.70 7.70 4.94 -2.05 75 1 51 +1
29JUN26 21.00 C 0.00 0.00 0.00 55.02 -6.02 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 54.13 -5.96 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 53.23 -5.91 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 52.37 -5.83 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 51.63 -5.63 68 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 50.48 -5.85 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 49.57 -5.83 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 48.70 -5.78 62 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 47.81 -5.76 63 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 46.95 -5.72 65 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 46.03 -5.74 65 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 45.34 -5.54 69 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 44.27 -5.73 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 43.59 -5.54 69 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 42.74 -5.53 69 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 41.53 -5.89 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 40.93 -5.65 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 40.01 -5.74 65 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 39.20 -5.72 65 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 38.46 -5.65 66 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 37.67 -5.64 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 36.94 -5.58 67 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 35.77 -5.97 63 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 35.39 -5.58 66 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 34.25 -5.96 63 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.85 -5.62 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.17 -5.56 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.45 -5.55 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.81 -5.48 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.05 -5.54 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.43 -5.45 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.91 -5.33 67 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.24 -5.43 66 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.08 -5.09 67 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.68 -5.06 67 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.48 -4.88 67 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.13 -4.92 67 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.00 -4.81 67 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 18.93 -4.44 67 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 18.79 -3.52 71 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.15 -4.14 68 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.35 -4.01 68 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 15.77 -3.48 70 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 14.92 -3.73 70 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 14.27 -3.62 70 0 0 0
29JUN26 90.00 C 13.28 13.28 13.28 13.63 -3.53 70 1 0 -1
29JUN26 92.50 C 0.00 0.00 0.00 13.03 -3.39 71 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 12.42 -3.22 71 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 11.77 -3.13 71 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 11.17 -3.02 71 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 10.60 -2.92 71 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 10.05 -2.83 71 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 9.54 -2.74 71 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 9.06 -2.64 71 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 8.60 -2.55 71 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 8.16 -2.47 71 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 7.75 -2.39 71 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 7.37 -2.30 71 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 41.40 -6.20 59 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 40.68 -6.08 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 39.91 -6.08 60 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.24 -5.99 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.46 -6.02 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.92 -5.82 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.09 -5.92 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 36.50 -5.80 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.54 -6.05 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.87 -6.03 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.19 -6.02 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.53 -6.01 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.87 -6.00 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.30 -5.92 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.79 -5.84 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.33 -5.78 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.94 -5.71 63 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 26.69 -5.56 63 0 66 0
29SEP26 62.50 C 0.00 0.00 0.00 25.49 -5.42 64 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 24.45 -5.17 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.45 -4.94 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.69 -4.53 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.29 -4.45 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.44 -4.28 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.58 -4.19 66 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.78 -4.09 66 0 3 0
29SEP26 82.50 C 0.00 0.00 0.00 17.98 -3.80 66 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 17.28 -3.94 67 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 16.67 -3.79 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.00 -3.76 68 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.46 -3.62 68 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.89 -3.55 68 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 14.24 -3.51 68 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 13.62 -3.43 68 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 13.03 -3.34 68 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 12.47 -3.26 68 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 11.93 -3.18 68 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 11.43 -3.09 68 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 10.94 -3.02 68 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 10.48 -2.94 68 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 10.04 -2.48 68 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 9.62 -2.42 68 0 0 0
TOTAL CALL 1,803 20,426 +698
30OCT25 25.00 P 0.00 0.00 0.00 0.01 0.00 206 0 129 0
30OCT25 26.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30OCT25 27.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30OCT25 28.00 P 0.00 0.00 0.00 0.01 0.00 186 0 23 0
30OCT25 29.00 P 0.00 0.00 0.00 0.01 0.00 180 0 11 0
30OCT25 30.00 P 0.00 0.00 0.00 0.01 0.00 174 0 19 0
30OCT25 31.00 P 0.00 0.00 0.00 0.01 0.00 168 0 5 0
30OCT25 32.00 P 0.00 0.00 0.00 0.01 0.00 162 0 2 0
30OCT25 33.00 P 0.00 0.00 0.00 0.01 0.00 157 0 2 0
30OCT25 34.00 P 0.00 0.00 0.00 0.01 0.00 151 0 14 0
30OCT25 35.00 P 0.00 0.00 0.00 0.01 0.00 146 0 25 0
30OCT25 36.00 P 0.00 0.00 0.00 0.01 0.00 141 0 31 0
30OCT25 37.00 P 0.00 0.00 0.00 0.01 0.00 136 0 49 0
30OCT25 38.00 P 0.00 0.00 0.00 0.01 0.00 131 0 108 0
30OCT25 39.00 P 0.00 0.00 0.00 0.01 0.00 127 0 43 0
30OCT25 40.00 P 0.00 0.00 0.00 0.01 0.00 122 0 286 0
30OCT25 41.00 P 0.00 0.00 0.00 0.01 0.00 117 0 153 0
30OCT25 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 139 0
30OCT25 43.00 P 0.00 0.00 0.00 0.01 0.00 109 0 220 0
30OCT25 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 55 0
30OCT25 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 126 0
30OCT25 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 123 0
30OCT25 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 66 0
30OCT25 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 34 0
30OCT25 49.00 P 0.10 0.10 0.08 0.02 +0.01 92 100 119 -9
30OCT25 50.00 P 0.00 0.00 0.00 0.03 +0.02 92 0 312 0
30OCT25 52.50 P 0.00 0.00 0.00 0.05 +0.02 88 0 206 0
30OCT25 55.00 P 0.20 0.30 0.20 0.12 +0.06 89 8 87 -2
30OCT25 57.50 P 0.17 0.43 0.17 0.23 +0.11 89 9 55 +2
30OCT25 60.00 P 0.51 0.65 0.41 0.42 +0.19 89 16 600 -13
30OCT25 62.50 P 0.59 0.94 0.53 0.72 +0.32 89 20 109 +8
30OCT25 65.00 P 0.66 1.43 0.66 1.16 +0.50 89 25 177 +4
30OCT25 67.50 P 1.68 2.00 1.18 1.77 +0.81 90 28 131 -3
30OCT25 70.00 P 1.41 2.80 1.41 2.56 +1.12 90 188 214 +11
30OCT25 72.50 P 3.00 3.76 2.25 3.55 +1.50 90 62 138 -11
30OCT25 75.00 P 2.50 5.05 2.50 4.75 +1.92 91 282 736 -38
30OCT25 77.50 P 3.50 6.05 3.50 6.15 +2.38 91 70 53 -3
30OCT25 80.00 P 4.58 8.00 4.53 7.75 +2.82 92 37 301 +2
30OCT25 82.50 P 7.40 9.80 7.40 9.52 +3.19 94 4 129 -1
30OCT25 85.00 P 7.45 11.65 7.45 11.44 +3.54 95 7 141 -4
30OCT25 87.50 P 12.46 12.46 12.46 13.50 +3.91 97 2 115 0
30OCT25 90.00 P 14.20 15.50 14.20 15.68 +4.09 100 5 126 -3
30OCT25 92.50 P 0.00 0.00 0.00 17.94 +4.78 103 0 35 0
30OCT25 95.00 P 0.00 0.00 0.00 20.30 +5.12 108 0 19 0
30OCT25 97.50 P 0.00 0.00 0.00 22.15 +4.59 93 0 37 0
30OCT25 100.00 P 0.00 0.00 0.00 25.16 +5.42 119 0 12 0
30OCT25 102.50 P 0.00 0.00 0.00 27.64 +5.90 126 0 0 0
30OCT25 105.00 P 0.00 0.00 0.00 29.80 +5.76 120 0 0 0
30OCT25 107.50 P 0.00 0.00 0.00 32.70 +6.30 141 0 0 0
30OCT25 110.00 P 0.00 0.00 0.00 34.33 +5.36 104 0 15 0
30OCT25 112.50 P 0.00 0.00 0.00 37.09 +5.88 128 0 0 0
30OCT25 115.00 P 0.00 0.00 0.00 39.64 +5.98 136 0 0 0
30OCT25 117.50 P 0.00 0.00 0.00 42.36 +6.25 152 0 0 0
30OCT25 120.00 P 0.00 0.00 0.00 44.56 +5.98 141 0 0 0
27NOV25 30.00 P 0.10 0.10 0.10 0.01 0.00 98 1 61 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
27NOV25 35.00 P 0.00 0.00 0.00 0.02 +0.01 88 0 26 0
27NOV25 36.00 P 0.00 0.00 0.00 0.03 +0.01 89 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.04 +0.01 89 0 1 0
27NOV25 38.00 P 0.00 0.00 0.00 0.05 +0.01 88 0 28 0
27NOV25 39.00 P 0.00 0.00 0.00 0.07 +0.02 89 0 36 0
27NOV25 40.00 P 0.00 0.00 0.00 0.08 +0.02 87 0 21 0
27NOV25 41.00 P 0.00 0.00 0.00 0.11 +0.03 88 0 113 0
27NOV25 42.00 P 0.00 0.00 0.00 0.13 +0.03 88 0 236 0
27NOV25 43.00 P 0.00 0.00 0.00 0.17 +0.04 88 0 235 0
27NOV25 44.00 P 0.00 0.00 0.00 0.21 +0.05 88 0 16 0
27NOV25 45.00 P 0.46 0.46 0.46 0.25 +0.06 87 4 158 0
27NOV25 46.00 P 0.00 0.00 0.00 0.31 +0.07 87 0 15 0
27NOV25 47.00 P 0.60 0.60 0.60 0.37 +0.09 88 2 22 +1
27NOV25 48.00 P 0.62 0.62 0.62 0.45 +0.11 88 1 146 +1
27NOV25 49.00 P 0.70 0.70 0.70 0.53 +0.13 87 1 175 +1
27NOV25 50.00 P 0.70 0.70 0.70 0.62 +0.14 88 1 63 0
27NOV25 52.50 P 1.10 1.10 1.10 0.92 +0.23 88 10 311 0
27NOV25 55.00 P 1.28 1.28 1.28 1.31 +0.36 88 1 378 0
27NOV25 57.50 P 1.17 1.94 1.17 1.80 +0.49 88 40 62 +25
27NOV25 60.00 P 2.28 2.28 2.28 2.35 +0.61 88 1 49 +1
27NOV25 62.50 P 2.81 3.09 2.81 3.07 +0.79 88 32 141 +1
27NOV25 65.00 P 2.68 4.00 2.68 3.87 +0.96 87 26 37 +14
27NOV25 67.50 P 3.28 4.84 3.28 4.84 +1.23 88 4 94 0
27NOV25 70.00 P 5.65 6.10 4.93 5.96 +1.48 89 11 173 +3
27NOV25 72.50 P 6.21 7.15 6.21 7.15 +1.76 89 31 218 +8
27NOV25 75.00 P 8.00 8.65 6.79 8.36 +1.91 88 30 46 -17
27NOV25 77.50 P 9.00 10.17 8.30 9.90 +2.32 89 23 49 0
27NOV25 80.00 P 10.84 11.85 10.20 11.47 +2.53 90 33 69 +16
27NOV25 82.50 P 10.10 12.08 10.10 13.17 +2.65 91 8 47 -4
27NOV25 85.00 P 0.00 0.00 0.00 14.89 +2.75 91 0 511 0
27NOV25 87.50 P 0.00 0.00 0.00 16.77 +2.90 92 0 40 0
27NOV25 90.00 P 0.00 0.00 0.00 18.67 +3.02 93 0 77 0
27NOV25 92.50 P 0.00 0.00 0.00 20.70 +3.30 94 0 48 0
27NOV25 95.00 P 0.00 0.00 0.00 22.75 +3.45 94 0 66 0
27NOV25 97.50 P 23.64 25.04 23.64 24.90 +3.69 96 2 7 0
27NOV25 100.00 P 0.00 0.00 0.00 27.09 +3.86 97 0 3 0
27NOV25 102.50 P 0.00 0.00 0.00 29.32 +4.77 99 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 31.58 +4.99 100 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 33.91 +5.20 102 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 36.29 +5.45 104 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 38.67 +5.64 106 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 40.90 +5.63 106 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 43.53 +6.02 112 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 45.98 +6.18 115 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 55 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 +0.01 81 0 26 0
30DEC25 30.00 P 0.22 0.22 0.22 0.03 +0.01 81 3 14 +3
30DEC25 31.00 P 0.00 0.00 0.00 0.04 +0.01 81 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.05 +0.01 81 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.07 +0.02 81 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.08 +0.01 80 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.11 +0.03 81 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.14 +0.03 81 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.17 +0.04 81 0 22 0
30DEC25 38.00 P 0.00 0.00 0.00 0.21 +0.05 81 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.25 +0.05 81 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 0.31 +0.07 81 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.37 +0.09 81 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.43 +0.09 81 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.51 +0.10 81 0 2 0
30DEC25 44.00 P 0.00 0.00 0.00 0.61 +0.14 81 0 55 0
30DEC25 45.00 P 0.00 0.00 0.00 0.70 +0.15 81 0 105 0
30DEC25 46.00 P 0.00 0.00 0.00 0.81 +0.17 81 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.94 +0.21 81 0 52 0
30DEC25 48.00 P 1.00 1.00 1.00 1.07 +0.24 81 1 2 0
30DEC25 49.00 P 0.00 0.00 0.00 1.20 +0.24 81 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 1.38 +0.29 81 0 21 0
30DEC25 52.50 P 0.00 0.00 0.00 1.80 +0.39 81 0 33 0
30DEC25 55.00 P 0.00 0.00 0.00 2.27 +0.43 79 1 43 0
30DEC25 57.50 P 2.28 2.82 2.28 2.88 +0.52 79 2 115 -1
30DEC25 60.00 P 3.22 3.22 3.22 3.59 +0.66 79 2 138 +1
30DEC25 62.50 P 3.45 3.45 3.45 4.41 +0.77 79 1 148 +1
30DEC25 65.00 P 4.84 5.36 4.84 5.36 +0.98 79 2 28 -1
30DEC25 67.50 P 0.00 0.00 0.00 6.42 +1.15 79 0 68 0
30DEC25 70.00 P 7.20 7.20 7.20 7.53 +1.35 79 1 301 0
30DEC25 72.50 P 0.00 0.00 0.00 8.83 +1.57 80 0 182 0
30DEC25 75.00 P 9.13 9.98 8.69 10.31 +1.97 81 36 43 -7
30DEC25 77.50 P 10.29 10.37 10.29 11.91 +2.30 82 4 64 -1
30DEC25 80.00 P 11.80 11.80 11.80 13.38 +2.22 82 15 61 +15
30DEC25 82.50 P 0.00 0.00 0.00 15.19 +2.56 84 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 16.94 +2.66 84 0 37 0
30DEC25 87.50 P 0.00 0.00 0.00 18.67 +2.66 84 0 73 0
30DEC25 90.00 P 0.00 0.00 0.00 20.59 +2.77 85 0 34 0
30DEC25 92.50 P 0.00 0.00 0.00 22.51 +2.94 85 0 45 0
30DEC25 95.00 P 0.00 0.00 0.00 24.48 +3.14 86 0 45 0
30DEC25 97.50 P 0.00 0.00 0.00 26.55 +3.29 87 0 4 0
30DEC25 100.00 P 0.00 0.00 0.00 28.62 +3.43 87 0 2 0
30DEC25 102.50 P 0.00 0.00 0.00 30.76 +4.42 88 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 32.96 +4.61 89 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 35.17 +4.80 90 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 37.42 +5.02 91 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 39.64 +5.12 91 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 42.05 +5.38 94 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 44.22 +5.41 93 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 46.77 +5.77 96 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 2.07 +0.40 78 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 2.62 +0.50 78 0 5 0
29JAN26 55.00 P 0.00 0.00 0.00 3.20 +0.51 77 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 3.91 +0.62 77 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 4.72 +0.68 77 0 0 0
29JAN26 62.50 P 4.50 4.50 4.50 5.64 +0.84 77 1 3 0
29JAN26 65.00 P 0.00 0.00 0.00 6.65 +1.11 77 0 16 0
29JAN26 67.50 P 0.00 0.00 0.00 7.80 +1.34 77 0 1 0
29JAN26 70.00 P 0.00 0.00 0.00 9.03 +1.55 78 0 35 0
29JAN26 72.50 P 0.00 0.00 0.00 10.11 +1.52 76 0 15 0
29JAN26 75.00 P 11.25 11.25 11.25 11.89 +2.17 79 3 19 +3
29JAN26 77.50 P 0.00 0.00 0.00 13.41 +2.39 79 0 110 0
29JAN26 80.00 P 0.00 0.00 0.00 15.11 +2.61 80 0 125 0
29JAN26 82.50 P 0.00 0.00 0.00 16.77 +2.70 81 0 16 0
29JAN26 85.00 P 0.00 0.00 0.00 18.53 +2.81 81 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 20.20 +2.77 81 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 22.09 +2.82 82 0 200 0
29JAN26 92.50 P 0.00 0.00 0.00 24.02 +3.51 83 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 25.96 +3.73 83 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 27.90 +3.18 83 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 29.99 +4.11 84 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 32.08 +4.32 85 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 34.17 +4.52 85 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 36.34 +4.68 86 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 38.56 +4.87 87 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 40.78 +5.06 87 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 43.00 +5.24 88 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 45.31 +5.39 89 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 47.64 +5.57 90 0 0 0
30MAR26 18.50 P 0.34 0.34 0.34 0.01 0.00 74 1 11 +1
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 75 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 +0.01 75 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 +0.02 75 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 +0.01 74 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 +0.01 75 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.12 +0.02 75 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.15 +0.03 75 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.18 +0.03 74 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.23 +0.05 75 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.27 +0.05 74 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.32 +0.05 74 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.40 +0.09 75 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.47 +0.09 75 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.54 +0.08 75 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.64 +0.11 75 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.74 +0.13 75 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.84 +0.13 75 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.96 +0.15 75 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 1.10 +0.18 75 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 1.25 +0.22 75 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 1.39 +0.21 75 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 1.56 +0.24 75 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 1.75 +0.28 75 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 1.94 +0.33 75 0 21 0
30MAR26 45.00 P 0.00 0.00 0.00 2.13 +0.38 75 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 2.33 +0.43 75 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 2.59 +0.52 75 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 2.84 +0.59 75 0 16 0
30MAR26 49.00 P 0.00 0.00 0.00 3.09 +0.64 75 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 3.34 +0.65 75 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 4.03 +0.74 75 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 4.79 +0.83 74 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 5.61 +0.89 74 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 6.59 +1.09 74 0 46 0
30MAR26 62.50 P 0.00 0.00 0.00 7.56 +1.12 74 0 50 0
30MAR26 65.00 P 8.50 8.50 8.50 8.63 +1.25 73 1 10 +1
30MAR26 67.50 P 0.00 0.00 0.00 9.96 +1.54 74 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 11.26 +1.71 75 0 30 0
30MAR26 72.50 P 0.00 0.00 0.00 12.63 +1.95 75 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 14.24 +2.31 76 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 15.71 +2.38 76 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.48 +2.67 77 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 19.08 +2.50 77 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 20.78 +2.78 77 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.56 +2.86 77 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.35 +2.89 78 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.15 +2.89 78 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.10 +3.47 78 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.06 +3.69 79 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.02 +3.05 79 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 34.00 +3.97 79 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.11 +4.18 80 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.21 +4.37 80 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.33 +4.57 81 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.45 +4.69 81 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.65 +4.84 82 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 46.88 +5.02 82 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 49.12 +5.20 83 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 +0.02 70 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 +0.03 70 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 +0.03 70 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.20 +0.04 70 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.25 +0.05 70 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 +0.05 70 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.37 +0.08 70 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.44 +0.10 70 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.52 +0.09 70 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.60 +0.11 70 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.71 +0.13 70 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.81 +0.14 70 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.92 +0.14 70 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.05 +0.16 70 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.20 +0.21 70 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 1.35 +0.22 70 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 1.50 +0.22 70 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.67 +0.25 70 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.87 +0.30 70 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 2.07 +0.39 70 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 2.27 +0.39 70 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.48 +0.42 70 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 2.73 +0.51 70 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.99 +0.60 70 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.25 +0.67 70 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 3.51 +0.68 70 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 3.77 +0.69 70 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.08 +0.75 70 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 4.39 +0.82 70 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 4.70 +0.88 70 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 5.39 +0.82 69 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 6.27 +0.92 69 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 7.15 +0.98 69 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.32 +1.18 70 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.42 +1.32 69 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 10.60 +1.47 69 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 11.75 +1.47 69 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 13.03 +1.59 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.79 +2.06 70 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.20 +2.09 70 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.89 +2.34 71 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.54 +2.47 71 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.26 +2.48 72 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.97 +2.69 72 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.76 +2.79 72 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 26.57 +2.84 73 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.39 +2.86 73 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.21 +3.42 73 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.14 +3.59 73 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.11 +3.79 74 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.09 +4.00 74 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.08 +4.11 74 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.08 +4.19 74 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.19 +4.38 75 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.31 +4.57 75 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.44 +4.76 75 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.58 +4.90 76 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.72 +4.98 76 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.19 +0.31 68 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 2.39 +0.31 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.60 +0.29 68 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 2.86 +0.38 68 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 3.12 +0.46 68 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.39 +0.53 68 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.66 +0.57 68 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 3.93 +0.58 68 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 4.22 +0.62 68 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.54 +0.68 68 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 4.85 +0.74 68 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.16 +0.76 67 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 5.52 +0.79 68 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 5.84 +0.79 68 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 6.77 +0.92 67 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.72 +1.01 67 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.79 +1.10 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.95 +1.27 67 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 11.19 +1.49 68 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.45 +1.58 68 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 13.79 +1.74 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.94 +1.70 67 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 16.40 +1.80 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.93 +1.91 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.53 +2.03 68 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.40 +2.36 69 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.11 +2.34 69 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.83 +2.54 69 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.56 +2.57 70 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.38 +2.65 70 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.21 +2.68 70 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.04 +3.18 70 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.89 +3.26 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.82 +3.41 71 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 37.81 +3.61 71 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.80 +3.81 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.80 +3.95 71 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.81 +4.03 71 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.83 +4.11 72 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.97 +4.30 72 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.10 +4.48 72 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.25 +4.67 73 0 0 0
TOTAL PUT 1,199 15,286 +5
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$ 152.00
30OCT25 90.00 C 0.00 0.00 0.00 62.05 -0.21 0 0 0 0
30OCT25 92.50 C 0.00 0.00 0.00 59.55 -0.21 0 0 0 0
30OCT25 95.00 C 0.00 0.00 0.00 57.05 -0.21 0 0 0 0
30OCT25 97.50 C 0.00 0.00 0.00 54.56 -0.21 92 0 0 0
30OCT25 100.00 C 0.00 0.00 0.00 52.06 -0.21 84 0 0 0
30OCT25 102.50 C 0.00 0.00 0.00 49.56 -0.21 75 0 30 0
30OCT25 105.00 C 0.00 0.00 0.00 47.06 -0.21 0 0 0 0
30OCT25 107.50 C 0.00 0.00 0.00 44.56 -0.21 0 0 52 0
30OCT25 110.00 C 0.00 0.00 0.00 42.06 -0.21 0 0 86 0
30OCT25 112.50 C 0.00 0.00 0.00 39.57 -0.21 66 0 272 0
30OCT25 115.00 C 0.00 0.00 0.00 37.07 -0.21 60 0 1,040 0
30OCT25 117.50 C 0.00 0.00 0.00 34.57 -0.21 54 0 1,649 0
30OCT25 120.00 C 0.00 0.00 0.00 32.07 -0.21 47 0 1,536 0
30OCT25 122.50 C 0.00 0.00 0.00 29.57 -0.21 0 0 2,749 0
30OCT25 125.00 C 0.00 0.00 0.00 27.07 -0.21 0 0 1,711 0
30OCT25 127.50 C 0.00 0.00 0.00 24.57 -0.22 0 0 817 0
30OCT25 130.00 C 0.00 0.00 0.00 22.08 -0.21 37 0 955 0
30OCT25 132.50 C 0.00 0.00 0.00 19.58 -0.21 32 0 368 0
30OCT25 135.00 C 0.00 0.00 0.00 17.08 -0.21 27 0 102 0
30OCT25 137.50 C 0.00 0.00 0.00 14.58 -0.21 21 0 76 0
30OCT25 140.00 C 0.00 0.00 0.00 12.08 -0.21 0 0 104 0
30OCT25 142.50 C 0.00 0.00 0.00 9.58 -0.22 0 0 15 0
30OCT25 145.00 C 6.80 6.90 6.80 7.08 -0.22 0 6 315 -5
30OCT25 147.50 C 0.00 0.00 0.00 4.59 -0.21 9 0 0 0
30OCT25 150.00 C 2.00 2.30 1.80 2.09 -0.21 4 60 197 -30
30OCT25 152.50 C 0.00 0.00 0.00 0.21 -0.07 4 0 49 0
30OCT25 155.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30OCT25 157.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30OCT25 160.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30OCT25 162.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30OCT25 165.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30OCT25 167.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30OCT25 170.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30OCT25 172.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30OCT25 175.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 62.05 -0.21 65 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 59.55 -0.21 0 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 57.05 -0.21 0 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 54.56 -0.21 65 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 52.06 -0.21 61 0 0 0
27NOV25 102.50 C 0.00 0.00 0.00 49.56 -0.21 56 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 47.06 -0.21 52 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 44.56 -0.21 46 0 75 0
27NOV25 110.00 C 0.00 0.00 0.00 42.06 -0.21 0 0 75 0
27NOV25 112.50 C 0.00 0.00 0.00 39.57 -0.21 46 0 245 0
27NOV25 115.00 C 0.00 0.00 0.00 37.07 -0.21 43 0 450 0
27NOV25 117.50 C 0.00 0.00 0.00 34.57 -0.21 39 0 438 0
27NOV25 120.00 C 0.00 0.00 0.00 32.07 -0.21 36 0 1,094 0
27NOV25 122.50 C 0.00 0.00 0.00 30.46 +0.68 56 0 355 0
27NOV25 125.00 C 0.00 0.00 0.00 27.07 -0.21 28 0 545 0
27NOV25 127.50 C 0.00 0.00 0.00 24.57 -0.22 0 0 282 0
27NOV25 130.00 C 0.00 0.00 0.00 22.08 -0.21 26 0 264 0
27NOV25 132.50 C 0.00 0.00 0.00 19.58 -0.21 23 0 565 0
27NOV25 135.00 C 0.00 0.00 0.00 17.08 -0.21 20 0 517 0
27NOV25 137.50 C 0.00 0.00 0.00 14.58 -0.21 17 0 50 0
27NOV25 140.00 C 0.00 0.00 0.00 12.08 -0.21 14 0 362 0
27NOV25 142.50 C 0.00 0.00 0.00 9.58 -0.22 11 0 111 0
27NOV25 145.00 C 0.00 0.00 0.00 7.08 -0.22 0 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 4.59 -0.21 7 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 2.14 -0.19 5 0 6 0
27NOV25 152.50 C 0.66 0.66 0.66 0.58 -0.06 5 30 87 +30
27NOV25 155.00 C 0.01 0.01 0.01 0.11 -0.01 5 1 240 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 82.04 -0.21 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 79.54 -0.21 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 77.04 -0.21 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 74.54 -0.21 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.05 -0.20 69 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 69.55 -0.20 65 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.05 -0.21 61 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 64.55 -0.21 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.05 -0.21 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 59.55 -0.21 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.05 -0.21 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 54.56 -0.21 48 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.06 -0.21 45 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 49.56 -0.21 42 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 48.27 +1.00 65 0 224 0
30DEC25 107.50 C 0.00 0.00 0.00 44.99 +0.22 52 0 138 0
30DEC25 110.00 C 0.00 0.00 0.00 42.06 -0.21 0 0 135 0
30DEC25 112.50 C 0.00 0.00 0.00 39.57 -0.21 34 0 833 0
30DEC25 115.00 C 0.00 0.00 0.00 37.07 -0.21 31 0 872 0
30DEC25 117.50 C 0.00 0.00 0.00 34.57 -0.21 29 0 1,031 0
30DEC25 120.00 C 0.00 0.00 0.00 32.07 -0.21 26 0 1,218 0
30DEC25 122.50 C 0.00 0.00 0.00 30.46 +0.68 39 0 270 0
30DEC25 125.00 C 0.00 0.00 0.00 27.07 -0.21 0 0 203 0
30DEC25 127.50 C 0.00 0.00 0.00 24.57 -0.22 0 0 206 0
30DEC25 130.00 C 0.00 0.00 0.00 22.08 -0.21 19 0 276 0
30DEC25 132.50 C 0.00 0.00 0.00 19.58 -0.21 16 0 175 0
30DEC25 135.00 C 0.00 0.00 0.00 17.08 -0.21 14 0 758 0
30DEC25 137.50 C 0.00 0.00 0.00 14.58 -0.21 12 0 102 0
30DEC25 140.00 C 0.00 0.00 0.00 12.08 -0.21 0 0 136 0
30DEC25 142.50 C 0.00 0.00 0.00 9.74 -0.06 11 0 130 0
30DEC25 145.00 C 7.27 7.27 7.27 7.08 -0.22 0 1,001 3,109 0
30DEC25 147.50 C 0.00 0.00 0.00 4.63 -0.17 5 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.62 +0.02 5 0 490 0
30DEC25 152.50 C 1.30 1.30 1.30 1.23 +0.08 5 3 167 +3
30DEC25 155.00 C 0.25 0.25 0.25 0.47 +0.09 5 34 198 +34
30DEC25 157.50 C 0.00 0.00 0.00 0.15 +0.06 5 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.03 +0.02 5 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 57.05 -0.21 41 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 54.56 -0.21 41 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.06 -0.21 38 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 49.56 -0.21 36 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 48.27 +1.00 52 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 44.99 +0.22 41 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.06 -0.21 29 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 39.57 -0.21 27 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.07 -0.21 25 0 42 0
29JAN26 117.50 C 0.00 0.00 0.00 34.57 -0.21 23 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.07 -0.21 21 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.46 +0.68 31 0 60 0
29JAN26 125.00 C 0.00 0.00 0.00 27.07 -0.21 17 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 24.57 -0.22 15 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 22.08 -0.21 13 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 19.58 -0.21 11 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 17.08 -0.21 9 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 14.58 -0.21 6 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 12.48 +0.16 11 0 808 0
29JAN26 142.50 C 0.00 0.00 0.00 9.74 -0.11 7 0 97 0
29JAN26 145.00 C 0.00 0.00 0.00 7.32 -0.10 6 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.15 +0.04 6 0 340 0
29JAN26 150.00 C 0.00 0.00 0.00 3.31 +0.21 6 0 109 0
29JAN26 152.50 C 0.00 0.00 0.00 1.84 +0.24 6 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 0.96 +0.28 6 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 0.42 +0.19 6 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.16 +0.10 6 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.05 +0.04 6 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 79.54 -0.21 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.04 -0.21 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 74.54 -0.21 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 72.05 -0.20 39 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 69.55 -0.20 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 67.05 -0.21 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 64.58 -0.21 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 62.12 -0.21 24 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 59.66 -0.21 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 57.20 -0.20 22 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 54.73 -0.21 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 52.27 -0.21 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 49.81 -0.21 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 48.27 +0.71 37 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 44.99 -0.11 23 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 42.43 -0.21 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 39.97 -0.21 0 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 37.51 -0.21 0 0 29 0
30MAR26 117.50 C 0.00 0.00 0.00 34.57 -0.69 0 0 48 0
30MAR26 120.00 C 0.00 0.00 0.00 32.07 -0.73 0 0 120 0
30MAR26 122.50 C 0.00 0.00 0.00 30.46 +0.12 19 0 338 0
30MAR26 125.00 C 0.00 0.00 0.00 27.07 -0.81 0 0 45 0
30MAR26 127.50 C 0.00 0.00 0.00 24.66 -0.76 0 0 69 0
30MAR26 130.00 C 0.00 0.00 0.00 22.19 -0.77 0 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 19.72 -0.78 0 0 130 0
30MAR26 135.00 C 0.00 0.00 0.00 17.83 -0.21 6 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 15.37 -0.21 5 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 12.94 -0.18 6 0 20 0
30MAR26 142.50 C 0.00 0.00 0.00 10.56 -0.12 6 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.28 -0.02 6 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.18 +0.12 6 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.35 +0.28 6 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.86 +0.38 6 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 1.74 +0.41 6 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.98 +0.35 6 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.50 +0.24 6 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.23 +0.14 6 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.10 +0.07 6 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.04 +0.03 6 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 65.33 -0.21 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 62.89 -0.21 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.45 -0.21 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 58.01 -0.21 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.58 -0.21 17 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 53.14 -0.21 16 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 50.70 -0.21 15 0 20 0
29JUN26 105.00 C 0.00 0.00 0.00 48.27 -0.20 16 0 44 0
29JUN26 107.50 C 0.00 0.00 0.00 45.82 -0.21 12 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 43.38 -0.21 0 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 39.97 -1.18 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.50 -0.21 0 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 36.06 -0.21 0 0 10 0
29JUN26 120.00 C 0.00 0.00 0.00 33.62 -0.22 0 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.18 -0.22 0 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.75 -0.21 8 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.31 -0.21 7 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.15 -0.93 0 0 10 0
29JUN26 132.50 C 0.00 0.00 0.00 21.43 -0.21 5 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.00 -0.20 6 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.59 -0.18 6 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.20 -0.14 6 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.88 -0.07 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.67 +0.05 6 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 7.61 +0.19 6 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.78 +0.35 6 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 4.20 +0.46 6 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 2.93 +0.53 6 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 1.94 +0.52 6 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 1.22 +0.44 6 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.73 +0.34 6 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.41 +0.23 6 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.22 +0.15 6 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.11 +0.08 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 +0.04 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 +0.01 6 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.67 -0.21 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.25 -0.21 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.84 -0.20 16 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.42 -0.21 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.00 -0.21 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.58 -0.21 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.17 -0.21 13 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.75 -0.21 11 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.33 -0.21 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.91 -0.21 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.50 -0.21 10 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 37.08 -0.21 8 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.66 -0.21 0 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 31.28 -1.18 0 0 41 0
29SEP26 125.00 C 0.00 0.00 0.00 29.83 -0.21 7 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.41 -0.21 6 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.99 -0.21 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.58 -0.21 5 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.18 -0.19 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.81 -0.15 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.47 -0.10 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.20 -0.01 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.02 +0.11 6 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.99 +0.25 6 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.15 +0.41 6 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 5.50 +0.52 6 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.12 +0.61 6 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.98 +0.63 6 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.08 +0.61 6 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 1.40 +0.52 6 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.91 +0.42 6 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.57 +0.31 6 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.34 +0.21 6 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.20 +0.14 6 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.11 +0.09 6 0 0 0
TOTAL CALL 1,135 32,233 +32
30OCT25 90.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT25 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30OCT25 95.00 P 0.00 0.00 0.00 0.01 0.00 84 0 265 0
30OCT25 97.50 P 0.00 0.00 0.00 0.01 0.00 80 0 370 0
30OCT25 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 346 0
30OCT25 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 490 0
30OCT25 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 335 0
30OCT25 107.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,307 0
30OCT25 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 817 0
30OCT25 112.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,115 0
30OCT25 115.00 P 0.00 0.00 0.00 0.01 0.00 51 0 820 0
30OCT25 117.50 P 0.00 0.00 0.00 0.01 0.00 48 0 901 0
30OCT25 120.00 P 0.00 0.00 0.00 0.01 0.00 44 0 379 0
30OCT25 122.50 P 0.00 0.00 0.00 0.01 0.00 40 0 523 0
30OCT25 125.00 P 0.00 0.00 0.00 0.01 0.00 37 0 390 0
30OCT25 127.50 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30OCT25 130.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30OCT25 132.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30OCT25 135.00 P 0.08 0.08 0.08 0.01 0.00 23 9 841 -9
30OCT25 137.50 P 0.00 0.00 0.00 0.01 0.00 19 0 92 0
30OCT25 140.00 P 0.00 0.00 0.00 0.01 0.00 16 0 1,604 0
30OCT25 142.50 P 0.00 0.00 0.00 0.01 0.00 12 0 489 0
30OCT25 145.00 P 0.03 0.11 0.03 0.01 0.00 9 7 3,971 -2
30OCT25 147.50 P 0.00 0.00 0.00 0.01 0.00 5 0 464 0
30OCT25 150.00 P 0.42 0.47 0.40 0.24 +0.08 5 85 869 -5
30OCT25 152.50 P 1.60 1.89 1.60 1.76 +0.20 4 53 86 +53
30OCT25 155.00 P 4.28 4.28 4.28 4.21 +0.22 6 5 158 +5
30OCT25 157.50 P 0.00 0.00 0.00 6.71 +0.22 9 0 0 0
30OCT25 160.00 P 0.00 0.00 0.00 9.20 +0.21 0 0 0 0
30OCT25 162.50 P 0.00 0.00 0.00 11.70 +0.21 0 0 0 0
30OCT25 165.00 P 0.00 0.00 0.00 14.20 +0.21 0 0 0 0
30OCT25 167.50 P 0.00 0.00 0.00 17.20 +0.72 41 0 0 0
30OCT25 170.00 P 0.00 0.00 0.00 19.77 +0.79 47 0 0 0
30OCT25 172.50 P 0.00 0.00 0.00 22.35 +0.87 53 0 0 0
30OCT25 175.00 P 0.00 0.00 0.00 24.92 +0.94 59 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 70 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 180 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 73 0
27NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 440 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 40 0 242 0
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 38 0 526 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 761 0
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 33 0 386 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 29 0 601 0
27NOV25 117.50 P 0.00 0.00 0.00 0.01 0.00 27 0 292 0
27NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 25 0 321 0
27NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 23 0 174 0
27NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 17 0 5 0
27NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 13 0 1 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 11 0 80 0
27NOV25 140.00 P 0.15 0.15 0.15 0.01 0.00 9 33 133 +33
27NOV25 142.50 P 0.17 0.17 0.17 0.01 0.00 7 3 866 -3
27NOV25 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 3 0
27NOV25 147.50 P 0.50 0.50 0.50 0.10 +0.03 5 30 108 0
27NOV25 150.00 P 0.85 0.90 0.74 0.58 +0.11 5 124 408 +114
27NOV25 152.50 P 1.85 1.85 1.85 1.95 +0.14 5 8 13 -5
27NOV25 155.00 P 0.00 0.00 0.00 4.21 +0.21 5 0 108 0
27NOV25 157.50 P 0.00 0.00 0.00 6.71 +0.22 7 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 9.20 +0.21 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 11.70 +0.21 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 14.20 +0.21 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 17.20 +0.72 25 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 19.77 +0.79 29 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 22.35 +0.87 32 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 24.92 +0.94 35 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 241 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 32 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 30 0 592 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 28 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 27 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 23 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 22 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 20 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 18 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 17 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 12 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 8 0 2 0
30DEC25 140.00 P 0.46 0.75 0.46 0.01 0.00 7 40 496 +35
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 936 0
30DEC25 145.00 P 0.44 0.72 0.44 0.07 +0.04 5 200 1,321 +200
30DEC25 147.50 P 0.00 0.00 0.00 0.29 +0.13 5 0 40 0
30DEC25 150.00 P 1.05 1.05 1.05 0.92 +0.26 5 10 64 +10
30DEC25 152.50 P 0.00 0.00 0.00 2.21 +0.32 5 0 12 0
30DEC25 155.00 P 4.48 4.48 4.48 4.25 +0.24 5 10 113 +10
30DEC25 157.50 P 0.00 0.00 0.00 6.71 +0.22 7 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 9.20 +0.21 8 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 11.70 +0.21 10 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 14.20 +0.21 11 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 17.20 +0.72 20 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 19.77 +0.79 23 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 22.35 +0.87 26 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 24.92 +0.94 28 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 30 0 68 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 25 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 24 0 63 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 21 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 20 0 33 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 18 0 9 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 17 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 13 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 11 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 0.05 +0.04 6 0 1,026 0
29JAN26 145.00 P 0.54 0.54 0.53 0.18 +0.13 6 120 185 +120
29JAN26 147.50 P 0.00 0.00 0.00 0.51 +0.27 6 0 120 0
29JAN26 150.00 P 0.00 0.00 0.00 1.21 +0.43 6 0 90 0
29JAN26 152.50 P 0.00 0.00 0.00 2.45 +0.47 6 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 4.33 +0.31 6 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 6.71 +0.22 6 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 9.20 +0.21 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 11.70 +0.21 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 14.20 +0.21 9 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 17.20 +0.72 18 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 19.77 +0.79 20 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 22.35 +0.87 23 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 24.92 +0.94 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 29 0 47 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 27 0 154 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 25 0 219 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 24 0 347 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 23 0 82 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 22 0 142 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 20 0 130 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 19 0 58 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 18 0 42 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 17 0 45 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 16 0 90 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 15 0 99 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 13 0 14 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 2 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.04 +0.03 6 0 52 0
30MAR26 142.50 P 0.00 0.00 0.00 0.12 +0.09 6 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.32 +0.20 6 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.73 +0.36 6 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.47 +0.51 6 0 15 0
30MAR26 152.50 P 0.00 0.00 0.00 2.67 +0.56 6 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 4.43 +0.39 6 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 6.71 +0.22 6 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.20 +0.21 7 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.70 +0.21 8 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.20 +0.21 10 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.20 +0.72 16 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.77 +0.79 18 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 22.35 +0.87 19 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.92 +0.94 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 21 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 19 0 149 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 18 0 196 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 17 0 458 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 17 0 152 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 16 0 191 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 15 0 19 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 14 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 13 0 3 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 12 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 10 0 5 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 9 0 3 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 5 0
29JUN26 137.50 P 0.00 0.00 0.00 0.04 +0.03 6 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.10 +0.08 6 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.24 +0.17 6 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.50 +0.29 6 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.97 +0.46 6 0 0 0
29JUN26 150.00 P 1.50 1.50 1.50 1.73 +0.60 6 2 3 +2
29JUN26 152.50 P 0.00 0.00 0.00 2.89 +0.65 6 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.54 +0.46 6 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.72 +0.23 6 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.20 +0.21 7 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.70 +0.21 8 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.20 +0.21 9 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.20 +0.72 14 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.77 +0.79 16 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 22.35 +0.87 17 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.92 +0.94 19 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 17 0 14 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 16 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 15 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 14 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 14 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 12 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.03 +0.02 6 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.08 +0.07 6 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.17 +0.13 6 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.34 +0.23 6 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.64 +0.37 6 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.15 +0.54 6 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.91 +0.67 6 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 3.04 +0.71 6 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.63 +0.53 6 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.75 +0.26 6 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.20 +0.21 6 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.70 +0.21 8 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.20 +0.21 9 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.20 +0.72 13 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.77 +0.79 14 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.35 +0.87 16 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.92 +0.94 17 0 0 0
TOTAL PUT 739 37,600 +558
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$ 86.85
30OCT25 55.00 C 0.00 0.00 0.00 31.92 -1.90 71 0 0 0
30OCT25 57.50 C 0.00 0.00 0.00 29.42 -1.91 0 0 0 0
30OCT25 60.00 C 0.00 0.00 0.00 27.18 -1.65 113 0 0 0
30OCT25 62.50 C 0.00 0.00 0.00 24.43 -1.91 54 0 0 0
30OCT25 65.00 C 0.00 0.00 0.00 22.16 -1.69 90 0 0 0
30OCT25 67.50 C 0.00 0.00 0.00 19.66 -1.72 80 0 0 0
30OCT25 70.00 C 0.00 0.00 0.00 17.55 -1.38 89 0 0 0
30OCT25 72.50 C 0.00 0.00 0.00 14.66 -1.87 60 0 0 0
30OCT25 75.00 C 0.00 0.00 0.00 12.38 -1.82 61 0 0 0
30OCT25 77.50 C 0.00 0.00 0.00 10.23 -1.75 60 0 1 0
30OCT25 80.00 C 0.00 0.00 0.00 8.26 -1.66 60 0 0 0
30OCT25 82.50 C 0.00 0.00 0.00 6.31 -1.97 57 0 32 0
30OCT25 85.00 C 0.00 0.00 0.00 4.84 -1.55 58 0 60 0
30OCT25 87.50 C 4.05 4.05 3.70 3.62 -1.41 59 10 36 +5
30OCT25 90.00 C 4.48 4.48 3.60 2.63 -1.20 59 24 57 0
30OCT25 92.50 C 2.08 2.10 2.08 1.87 -0.97 60 3 102 -2
30OCT25 95.00 C 2.11 2.34 1.25 1.32 -0.73 60 51 381 +36
30OCT25 97.50 C 1.45 1.45 0.88 0.91 -0.54 61 55 68 +33
30OCT25 100.00 C 1.00 1.00 0.70 0.60 -0.40 61 27 597 -1
30OCT25 102.50 C 0.38 0.38 0.38 0.38 -0.30 61 4 173 0
30OCT25 105.00 C 0.35 0.35 0.29 0.24 -0.21 61 2 379 0
30OCT25 107.50 C 0.28 0.28 0.28 0.15 -0.13 61 1 156 +1
30OCT25 110.00 C 0.13 0.13 0.13 0.09 -0.09 61 1 438 0
30OCT25 112.50 C 0.00 0.00 0.00 0.05 -0.07 61 0 75 0
30OCT25 115.00 C 0.00 0.00 0.00 0.03 -0.04 61 0 20 0
30OCT25 117.50 C 0.00 0.00 0.00 0.02 -0.03 62 0 26 0
30OCT25 120.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 282 0
30OCT25 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30OCT25 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30OCT25 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30OCT25 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
27NOV25 62.50 C 0.00 0.00 0.00 25.63 -1.15 80 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 23.26 -1.19 75 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 21.05 -1.14 73 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 18.87 -1.30 70 0 2 0
27NOV25 72.50 C 0.00 0.00 0.00 15.82 -2.11 54 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 14.85 -1.26 66 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 12.28 -2.16 57 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 11.37 -1.03 65 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 9.38 -1.77 60 0 2 0
27NOV25 85.00 C 0.00 0.00 0.00 8.07 -1.41 60 0 2 0
27NOV25 87.50 C 7.36 7.36 6.80 6.86 -1.36 60 8 63 +1
27NOV25 90.00 C 0.00 0.00 0.00 5.81 -1.24 60 0 77 0
27NOV25 92.50 C 0.00 0.00 0.00 4.89 -1.09 60 2 199 +2
27NOV25 95.00 C 4.00 4.00 4.00 4.10 -0.95 60 1 29 +1
27NOV25 97.50 C 0.00 0.00 0.00 3.42 -0.85 60 1 12 0
27NOV25 100.00 C 0.00 0.00 0.00 2.84 -0.78 60 0 32 0
27NOV25 102.50 C 2.80 2.90 2.30 2.35 -0.62 61 5 7 +4
27NOV25 105.00 C 2.74 2.74 1.99 1.94 -0.53 61 2 133 +1
27NOV25 107.50 C 0.00 0.00 0.00 1.60 -0.39 61 0 31 0
27NOV25 110.00 C 0.00 0.00 0.00 1.31 -0.33 61 0 16 0
27NOV25 112.50 C 1.12 1.12 1.12 1.07 -0.27 61 1 34 0
27NOV25 115.00 C 1.15 1.28 1.08 0.87 -0.22 61 3 19 +2
27NOV25 117.50 C 1.02 1.02 1.02 0.69 -0.20 61 1 6 +1
27NOV25 120.00 C 0.00 0.00 0.00 0.54 -0.18 61 0 5 0
27NOV25 122.50 C 0.00 0.00 0.00 0.46 -0.12 62 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.36 -0.10 61 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 0.29 -0.08 62 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 0.23 -0.08 62 0 2 0
30DEC25 21.00 C 0.00 0.00 0.00 65.92 -1.98 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 65.01 -1.90 95 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 63.95 -1.97 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 62.96 -1.96 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 61.98 -1.95 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 61.04 -1.90 86 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 59.89 -2.06 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 59.00 -1.95 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 58.04 -1.92 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 56.89 -2.08 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 56.08 -1.89 78 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 55.30 -1.68 111 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 54.11 -1.88 81 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 53.09 -1.91 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 52.15 -1.85 83 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 51.00 -2.01 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 50.19 -1.83 83 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 49.21 -1.82 82 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 48.31 -1.73 88 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 47.26 -1.79 81 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 46.29 -1.76 81 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 45.14 -1.92 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 44.44 -1.64 84 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 43.46 -1.63 83 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 42.40 -1.70 77 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 41.44 -1.68 76 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.47 -1.67 75 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.34 -1.82 65 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.65 -1.53 77 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.79 -1.41 79 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 35.05 -1.74 65 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 33.28 -1.12 77 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 30.54 -1.52 66 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 28.27 -1.49 65 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 26.23 -1.30 66 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 24.15 -1.22 65 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 21.73 -1.56 60 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.24 -1.06 64 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 18.39 -1.02 64 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 16.52 -1.10 62 0 132 0
30DEC25 77.50 C 0.00 0.00 0.00 15.08 -0.86 63 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 13.55 -1.07 63 0 58 0
30DEC25 82.50 C 0.00 0.00 0.00 11.63 -1.49 59 0 2 0
30DEC25 85.00 C 0.00 0.00 0.00 10.37 -1.39 59 0 17 0
30DEC25 87.50 C 0.00 0.00 0.00 9.19 -1.36 59 0 16 0
30DEC25 90.00 C 0.00 0.00 0.00 8.13 -1.22 59 0 50 0
30DEC25 92.50 C 0.00 0.00 0.00 7.23 -1.03 59 0 15 0
30DEC25 95.00 C 6.20 6.20 6.20 6.36 -1.04 59 1 25 +1
30DEC25 97.50 C 0.00 0.00 0.00 5.59 -0.84 59 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 5.15 -0.58 61 0 130 0
30DEC25 102.50 C 0.00 0.00 0.00 4.51 -0.54 61 0 35 0
30DEC25 105.00 C 4.40 4.40 4.40 3.83 -0.61 60 2 505 +1
30DEC25 107.50 C 0.00 0.00 0.00 3.34 -0.43 60 0 0 0
30DEC25 110.00 C 3.20 3.20 3.20 2.91 -0.48 60 5 15 +5
30DEC25 112.50 C 0.00 0.00 0.00 2.53 -0.34 60 0 30 0
30DEC25 115.00 C 0.00 0.00 0.00 2.20 -0.29 60 0 43 0
30DEC25 117.50 C 1.96 1.96 1.96 1.91 -0.25 60 1 14 -1
30DEC25 120.00 C 0.00 0.00 0.00 1.65 -0.23 60 0 78 0
30DEC25 122.50 C 0.00 0.00 0.00 1.42 -0.20 60 0 5 0
30DEC25 125.00 C 1.33 1.33 1.33 1.23 -0.17 60 30 31 +27
30DEC25 127.50 C 0.00 0.00 0.00 1.06 -0.15 60 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 0.94 -0.11 60 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 27.19 -1.16 65 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 25.41 -0.91 66 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 23.46 -0.91 65 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.22 -1.29 61 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.65 -1.09 62 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.96 -1.10 61 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.66 -1.83 56 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 15.04 -0.96 61 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 13.23 -1.38 58 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 12.04 -1.38 58 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 10.94 -1.27 58 0 19 0
29JAN26 90.00 C 0.00 0.00 0.00 9.86 -1.24 58 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 8.97 -1.12 59 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 8.06 -1.08 58 0 1 0
29JAN26 97.50 C 0.00 0.00 0.00 7.27 -1.03 59 0 31 0
29JAN26 100.00 C 0.00 0.00 0.00 6.57 -0.90 59 0 10 0
29JAN26 102.50 C 0.00 0.00 0.00 5.91 -0.83 59 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 5.34 -0.76 59 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 4.78 -0.59 59 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 4.28 -0.55 59 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 3.83 -0.50 59 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 3.43 -0.45 59 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 3.06 -0.42 59 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 2.73 -0.38 59 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 2.44 -0.34 59 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 2.17 -0.31 59 0 1 0
29JAN26 127.50 C 0.00 0.00 0.00 1.93 -0.29 59 0 0 0
29JAN26 130.00 C 1.91 1.91 1.91 1.72 -0.26 59 15 46 +15
30MAR26 30.00 C 0.00 0.00 0.00 57.34 -1.90 58 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 56.36 -1.90 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 55.38 -1.90 57 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 54.41 -1.89 58 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 53.44 -1.89 58 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 52.24 -2.12 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 51.50 -1.89 58 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 50.53 -1.89 58 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 49.44 -2.01 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 48.51 -1.98 49 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 47.58 -1.95 53 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 47.23 -1.35 73 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 45.74 -1.89 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 44.83 -1.86 58 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 44.16 -1.59 65 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 43.38 -1.44 67 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.05 -1.84 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.44 -1.53 64 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.22 -1.84 57 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 39.68 -1.47 63 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 38.46 -1.80 58 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 36.95 -1.10 66 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.71 -1.20 64 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.50 -1.33 61 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.61 -1.21 62 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.79 -1.09 62 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.05 -0.96 62 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.98 -1.25 59 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.29 -1.24 59 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 21.68 -1.22 59 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.17 -1.19 59 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.68 -1.22 58 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 17.16 -1.36 57 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 16.09 -1.13 58 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 14.78 -1.21 57 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 13.78 -1.06 58 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 12.75 -1.17 58 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 11.80 -0.95 58 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 10.90 -1.00 58 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 10.07 -0.85 58 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 9.30 -0.90 58 0 2 0
30MAR26 102.50 C 0.00 0.00 0.00 8.58 -0.75 58 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 7.91 -0.71 58 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 7.29 -0.80 58 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 6.72 -0.77 58 0 2 0
30MAR26 112.50 C 0.00 0.00 0.00 6.19 -0.59 58 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 5.70 -0.55 58 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 5.25 -0.51 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 4.83 -0.48 58 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 4.44 -0.45 58 0 5 0
30MAR26 125.00 C 0.00 0.00 0.00 4.09 -0.41 58 0 15 0
30MAR26 127.50 C 0.00 0.00 0.00 3.76 -0.39 58 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 3.46 -0.36 58 0 100 0
29JUN26 46.00 C 0.00 0.00 0.00 43.22 -1.72 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 42.82 -1.27 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 41.98 -1.27 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.84 -1.57 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.07 -1.52 60 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 38.32 -1.25 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.39 -1.22 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.34 -1.39 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.62 -1.29 59 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 30.98 -1.17 60 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 29.22 -1.25 59 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 27.62 -1.24 59 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 26.20 -1.12 59 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 24.73 -1.12 59 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 23.13 -1.31 58 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 21.80 -1.30 58 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 20.54 -1.29 57 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 19.55 -1.06 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 18.23 -1.23 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 17.20 -1.17 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 16.21 -1.30 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 15.32 -1.04 58 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 14.44 -0.99 58 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 13.63 -0.92 58 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 12.86 -0.86 58 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 12.13 -0.80 58 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 11.40 -0.79 58 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 10.78 -0.71 58 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 10.18 -0.65 58 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 9.60 -0.61 58 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 8.98 -0.64 58 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 8.71 -0.36 59 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 8.20 -0.35 59 0 1 0
29JUN26 122.50 C 0.00 0.00 0.00 7.50 -0.56 58 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 7.06 -0.53 58 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.65 -0.51 58 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 6.27 -0.48 58 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 32.92 -1.41 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.35 -1.43 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.87 -1.43 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.46 -1.41 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.96 -1.55 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.58 -1.62 57 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 25.04 -0.91 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.55 -1.20 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.22 -1.39 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.25 -1.27 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.21 -1.26 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.27 -1.37 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 18.38 -1.15 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.56 -1.07 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 16.71 -1.05 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 15.99 -0.95 58 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 15.37 -0.79 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 14.59 -0.82 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 13.94 -0.76 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 13.33 -0.69 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 12.75 -0.63 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.20 -0.57 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 11.67 -0.51 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 11.18 -0.44 59 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 10.70 -0.39 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 10.24 -0.35 59 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 9.77 -0.34 59 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 9.32 -0.33 59 0 0 0
TOTAL CALL 256 6,831 +132
30OCT25 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 55 0
30OCT25 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30OCT25 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30OCT25 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT25 65.00 P 0.00 0.00 0.00 0.02 0.00 62 0 3 0
30OCT25 67.50 P 0.00 0.00 0.00 0.05 +0.01 62 0 8 0
30OCT25 70.00 P 0.00 0.00 0.00 0.11 +0.02 61 0 26 0
30OCT25 72.50 P 0.28 0.28 0.28 0.23 +0.05 61 1 19 -1
30OCT25 75.00 P 0.00 0.00 0.00 0.45 +0.10 61 0 39 0
30OCT25 77.50 P 0.00 0.00 0.00 0.80 +0.19 61 0 73 0
30OCT25 80.00 P 1.00 1.00 0.94 1.36 +0.26 61 8 165 -5
30OCT25 82.50 P 1.65 2.12 1.65 2.12 +0.50 62 21 175 +4
30OCT25 85.00 P 2.50 3.41 2.30 3.12 +0.68 62 22 370 -12
30OCT25 87.50 P 3.66 3.66 2.93 4.41 +0.93 62 6 88 0
30OCT25 90.00 P 4.50 4.50 4.00 5.94 +1.16 63 15 623 +10
30OCT25 92.50 P 6.60 8.21 6.10 7.70 +1.10 64 4 31 -1
30OCT25 95.00 P 8.40 8.40 8.40 9.65 +1.52 66 10 605 -10
30OCT25 97.50 P 11.64 12.53 11.64 11.78 +1.74 68 2 54 -1
30OCT25 100.00 P 0.00 0.00 0.00 14.05 +1.94 72 0 40 0
30OCT25 102.50 P 0.00 0.00 0.00 16.41 +2.11 76 0 18 0
30OCT25 105.00 P 0.00 0.00 0.00 18.25 +1.67 57 0 17 0
30OCT25 107.50 P 0.00 0.00 0.00 21.34 +2.40 88 0 1 0
30OCT25 110.00 P 0.00 0.00 0.00 23.18 +1.83 61 0 0 0
30OCT25 112.50 P 0.00 0.00 0.00 25.66 +1.87 62 0 0 0
30OCT25 115.00 P 0.00 0.00 0.00 28.17 +1.91 69 0 0 0
30OCT25 117.50 P 0.00 0.00 0.00 31.23 +2.48 109 0 0 0
30OCT25 120.00 P 0.00 0.00 0.00 33.15 +1.90 0 0 0 0
30OCT25 122.50 P 0.00 0.00 0.00 36.39 +2.64 127 0 0 0
30OCT25 125.00 P 0.00 0.00 0.00 38.15 +1.90 0 0 0 0
30OCT25 127.50 P 0.00 0.00 0.00 40.73 +1.98 100 0 0 0
30OCT25 130.00 P 0.00 0.00 0.00 43.63 +2.38 131 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.35 +0.08 62 0 0 0
27NOV25 65.00 P 0.68 0.68 0.68 0.55 +0.11 62 1 809 +1
27NOV25 67.50 P 1.10 1.10 1.10 0.84 +0.17 62 1 4 +1
27NOV25 70.00 P 0.00 0.00 0.00 1.23 +0.25 62 0 16 0
27NOV25 72.50 P 1.85 1.85 1.85 1.73 +0.30 62 1 5 0
27NOV25 75.00 P 0.00 0.00 0.00 2.35 +0.39 62 0 39 0
27NOV25 77.50 P 2.43 2.43 2.43 3.10 +0.46 62 2 41 +2
27NOV25 80.00 P 4.00 4.00 4.00 3.98 +0.64 62 3 66 +3
27NOV25 82.50 P 4.81 4.90 4.81 5.05 +0.84 63 26 49 +14
27NOV25 85.00 P 5.10 5.30 5.10 6.25 +1.02 63 2 44 +1
27NOV25 87.50 P 0.00 0.00 0.00 7.51 +1.09 63 0 72 0
27NOV25 90.00 P 0.00 0.00 0.00 8.94 +1.21 63 0 26 0
27NOV25 92.50 P 10.24 10.24 10.24 10.66 +1.47 64 1 31 +1
27NOV25 95.00 P 0.00 0.00 0.00 12.41 +1.58 65 0 52 0
27NOV25 97.50 P 0.00 0.00 0.00 13.68 +1.07 60 0 36 0
27NOV25 100.00 P 0.00 0.00 0.00 15.29 +0.44 56 0 12 0
27NOV25 102.50 P 0.00 0.00 0.00 17.71 +1.45 61 0 1 0
27NOV25 105.00 P 0.00 0.00 0.00 19.74 +1.42 60 0 7 0
27NOV25 107.50 P 0.00 0.00 0.00 22.56 +2.14 69 0 7 0
27NOV25 110.00 P 0.00 0.00 0.00 23.61 +1.05 52 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 26.28 +1.51 59 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 28.64 +1.61 60 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 31.23 +1.89 65 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 33.73 +2.05 68 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 36.64 +2.59 79 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 38.49 +2.03 69 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 41.26 +2.38 78 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 43.63 +2.30 78 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.04 +0.02 60 0 16 0
30DEC25 46.00 P 0.00 0.00 0.00 0.05 +0.02 60 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.07 +0.03 61 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.08 +0.02 60 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.11 +0.04 60 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.13 +0.04 60 0 14 0
30DEC25 52.50 P 0.00 0.00 0.00 0.21 +0.05 60 0 2 0
30DEC25 55.00 P 0.00 0.00 0.00 0.34 +0.09 60 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.52 +0.13 60 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.72 +0.14 60 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 1.05 +0.21 60 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 1.41 +0.26 60 0 7 0
30DEC25 67.50 P 0.00 0.00 0.00 1.87 +0.32 60 0 2 0
30DEC25 70.00 P 2.50 2.65 2.50 2.49 +0.43 60 16 31 +15
30DEC25 72.50 P 2.75 2.75 2.75 3.20 +0.47 61 1 163 -1
30DEC25 75.00 P 3.62 4.12 3.62 4.00 +0.58 61 22 178 +12
30DEC25 77.50 P 0.00 0.00 0.00 4.89 +0.71 61 0 47 0
30DEC25 80.00 P 5.08 5.61 5.08 5.92 +0.86 61 17 82 -15
30DEC25 82.50 P 6.06 6.06 6.06 7.00 +0.94 61 1 48 0
30DEC25 85.00 P 7.22 7.22 7.22 8.20 +1.04 60 2 12 -2
30DEC25 87.50 P 0.00 0.00 0.00 9.56 +1.17 61 0 4 0
30DEC25 90.00 P 0.00 0.00 0.00 10.99 +1.27 60 0 531 0
30DEC25 92.50 P 0.00 0.00 0.00 12.03 +0.85 57 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 14.47 +1.77 62 0 37 0
30DEC25 97.50 P 0.00 0.00 0.00 16.14 +1.72 62 0 1 0
30DEC25 100.00 P 0.00 0.00 0.00 17.11 +1.36 57 0 5 0
30DEC25 102.50 P 0.00 0.00 0.00 19.13 +1.07 58 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.93 +0.99 56 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.29 +1.38 59 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 25.98 +2.08 64 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 27.57 +1.53 60 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 30.01 +1.88 62 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 32.48 +2.16 65 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.43 +1.89 62 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 36.64 +1.85 61 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 38.64 +1.54 57 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 41.26 +1.84 61 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 43.63 +1.87 61 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 1.69 +0.20 59 0 2 0
29JAN26 65.00 P 0.00 0.00 0.00 2.20 +0.29 59 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 2.84 +0.38 60 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 3.56 +0.48 60 0 3 0
29JAN26 72.50 P 0.00 0.00 0.00 4.34 +0.56 60 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 5.25 +0.70 60 0 1 0
29JAN26 77.50 P 0.00 0.00 0.00 6.20 +0.77 60 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 7.28 +0.87 60 0 2 0
29JAN26 82.50 P 8.50 8.50 8.50 8.39 +0.92 60 3 10 -2
29JAN26 85.00 P 0.00 0.00 0.00 9.63 +1.00 59 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 10.97 +1.08 59 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 12.41 +1.16 59 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 14.11 +1.36 60 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 15.26 +0.84 58 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.66 +0.59 56 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.76 +1.02 58 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.31 +0.78 56 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.28 +1.92 63 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.33 +2.11 64 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.22 +2.01 63 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.82 +1.62 60 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.47 +1.23 57 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 32.79 +1.43 58 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 34.83 +1.34 57 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 37.21 +1.55 58 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 39.77 +1.88 61 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 41.80 +1.67 59 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 44.10 +1.71 59 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 +0.02 59 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 +0.02 58 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.13 +0.03 58 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.15 +0.03 58 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.18 +0.03 58 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.22 +0.04 58 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.26 +0.04 58 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.30 +0.04 58 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.37 +0.07 58 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.43 +0.07 58 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.49 +0.07 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.55 +0.07 58 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.64 +0.09 58 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.73 +0.10 58 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.82 +0.10 58 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 1.12 +0.14 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 1.51 +0.22 58 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 1.95 +0.26 58 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 2.46 +0.35 58 0 5 0
30MAR26 62.50 P 0.00 0.00 0.00 3.05 +0.38 59 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 3.73 +0.49 59 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 4.48 +0.52 59 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 5.33 +0.64 59 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 6.26 +0.69 59 0 4 0
30MAR26 75.00 P 6.67 7.36 6.67 7.26 +0.78 59 8 10 +8
30MAR26 77.50 P 0.00 0.00 0.00 8.39 +0.88 59 0 1 0
30MAR26 80.00 P 0.00 0.00 0.00 9.49 +0.84 59 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 10.69 +0.95 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.96 +0.93 59 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.33 +1.00 59 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 14.77 +1.18 58 0 501 0
30MAR26 92.50 P 0.00 0.00 0.00 16.28 +1.06 58 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.88 +1.29 58 0 50 0
30MAR26 97.50 P 0.00 0.00 0.00 19.54 +1.20 58 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.27 +1.25 59 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 23.05 +1.35 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.90 +1.42 59 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.89 +1.55 59 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.85 +1.65 60 0 2 0
30MAR26 112.50 P 0.00 0.00 0.00 30.86 +1.77 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.85 +1.75 60 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.87 +1.76 60 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.94 +1.81 60 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.22 +2.00 61 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.35 +1.99 61 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 43.51 +2.01 61 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 45.71 +2.05 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.22 +0.14 58 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 1.39 +0.18 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.52 +0.18 58 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.69 +0.22 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.82 +0.20 58 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 2.33 +0.27 58 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.89 +0.36 58 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 3.50 +0.38 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 4.19 +0.48 58 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 4.96 +0.52 58 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.76 +0.56 59 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 6.72 +0.69 59 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 7.69 +0.73 59 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 8.70 +0.80 59 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 9.75 +0.77 58 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 10.88 +0.77 58 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 12.09 +0.85 58 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 13.35 +0.82 58 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 14.71 +0.86 58 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.12 +0.94 58 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.59 +1.12 58 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 19.14 +1.00 58 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.74 +1.08 58 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 22.41 +1.21 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.11 +1.22 58 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.87 +1.27 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.66 +1.35 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.51 +1.47 59 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.39 +1.48 59 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 33.30 +1.52 59 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.24 +1.57 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.21 +1.64 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.20 +1.66 59 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.24 +1.67 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.31 +1.71 59 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 45.39 +1.74 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.49 +1.79 59 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 6.69 +0.61 59 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.64 +0.64 59 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.63 +0.67 59 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 9.62 +0.70 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.70 +0.67 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.89 +0.71 58 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 13.08 +0.74 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 14.35 +0.79 58 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 15.68 +0.77 58 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.07 +0.80 58 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.52 +0.89 58 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.03 +1.07 58 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.59 +0.96 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.20 +1.02 58 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.86 +1.12 59 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.42 +1.07 58 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 28.31 +1.23 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.09 +1.28 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.91 +1.36 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.77 +1.48 59 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 35.65 +1.53 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.55 +1.53 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.50 +1.58 59 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.45 +1.62 59 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 43.43 +1.69 59 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.44 +1.75 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.47 +1.74 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.52 +1.74 59 0 0 0
TOTAL PUT 196 7,325 +22
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$ 124.10
17OCT25 105.00 C 0.00 0.00 0.00 19.10 -4.01 0 0 0 0
17OCT25 107.50 C 0.00 0.00 0.00 16.60 -4.01 0 0 0 0
17OCT25 110.00 C 0.00 0.00 0.00 14.10 -4.01 0 0 0 0
17OCT25 112.50 C 0.00 0.00 0.00 11.60 -4.01 0 0 0 0
17OCT25 115.00 C 10.10 10.10 10.10 9.10 -4.01 0 1 0 -1
17OCT25 117.50 C 0.00 0.00 0.00 6.60 -4.01 0 0 0 0
17OCT25 120.00 C 5.36 5.36 5.36 4.10 -4.02 0 1 0 -1
17OCT25 122.50 C 2.53 2.53 1.00 1.60 -4.26 0 158 0 -60
17OCT25 125.00 C 2.60 2.60 0.10 0.00 -3.58 0 179 128 +68
17OCT25 127.50 C 1.04 1.04 0.18 0.00 -1.80 0 68 114 +7
17OCT25 130.00 C 0.36 0.36 0.06 0.00 -0.70 0 132 221 +12
17OCT25 132.50 C 0.11 0.11 0.03 0.00 -0.21 0 43 307 -20
17OCT25 135.00 C 0.10 0.10 0.01 0.00 -0.05 0 17 565 -2
17OCT25 137.50 C 0.01 0.01 0.01 0.00 -0.01 0 34 319 0
17OCT25 140.00 C 0.03 0.03 0.01 0.00 -0.01 0 80 292 0
17OCT25 142.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 213 0
17OCT25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
17OCT25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
17OCT25 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
17OCT25 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
17OCT25 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
17OCT25 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
17OCT25 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
17OCT25 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
24OCT25 105.00 C 0.00 0.00 0.00 19.77 -3.42 90 0 0 0
24OCT25 107.50 C 0.00 0.00 0.00 17.23 -3.48 79 0 0 0
24OCT25 110.00 C 0.00 0.00 0.00 14.74 -3.51 69 0 0 0
24OCT25 112.50 C 0.00 0.00 0.00 12.14 -3.69 56 0 0 0
24OCT25 115.00 C 11.50 11.50 11.50 10.04 -3.43 57 8 8 +8
24OCT25 117.50 C 0.00 0.00 0.00 7.84 -3.39 53 0 0 0
24OCT25 120.00 C 5.69 5.69 5.69 6.06 -3.07 53 30 30 +30
24OCT25 122.50 C 6.20 6.20 4.14 4.37 -2.69 50 81 79 +49
24OCT25 125.00 C 4.69 4.69 2.80 3.08 -2.57 50 124 154 +124
24OCT25 127.50 C 2.88 2.88 1.95 2.03 -2.23 49 126 239 +87
24OCT25 130.00 C 2.41 2.45 1.22 1.34 -1.73 49 172 157 +50
24OCT25 132.50 C 1.67 1.67 0.81 0.84 -1.30 50 269 271 +210
24OCT25 135.00 C 1.20 1.20 0.53 0.52 -0.92 50 107 340 +38
24OCT25 137.50 C 0.57 0.61 0.49 0.30 -0.64 50 74 186 +31
24OCT25 140.00 C 0.46 0.46 0.24 0.16 -0.43 50 29 287 +7
24OCT25 142.50 C 0.18 0.18 0.18 0.09 -0.27 50 3 118 +3
24OCT25 145.00 C 0.21 0.21 0.15 0.05 -0.16 51 2 128 +2
24OCT25 147.50 C 0.00 0.00 0.00 0.03 -0.09 52 0 11 0
24OCT25 150.00 C 0.13 0.13 0.13 0.01 -0.06 50 2 6 +2
24OCT25 152.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
24OCT25 155.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 6 0
30OCT25 87.50 C 0.00 0.00 0.00 36.71 -4.01 46 0 100 0
30OCT25 90.00 C 0.00 0.00 0.00 34.21 -4.01 0 0 30 0
30OCT25 92.50 C 0.00 0.00 0.00 31.72 -4.01 51 0 0 0
30OCT25 95.00 C 0.00 0.00 0.00 29.22 -4.01 41 0 0 0
30OCT25 97.50 C 0.00 0.00 0.00 26.74 -4.00 50 0 0 0
30OCT25 100.00 C 23.95 23.95 23.95 24.26 -4.14 49 1 125 0
30OCT25 102.50 C 0.00 0.00 0.00 21.80 -3.97 49 0 0 0
30OCT25 105.00 C 0.00 0.00 0.00 19.96 -3.34 70 0 0 0
30OCT25 107.50 C 0.00 0.00 0.00 17.23 -3.64 56 0 0 0
30OCT25 110.00 C 0.00 0.00 0.00 14.74 -3.74 49 0 40 0
30OCT25 112.50 C 0.00 0.00 0.00 12.26 -3.89 43 0 80 0
30OCT25 115.00 C 0.00 0.00 0.00 10.77 -3.57 53 0 914 0
30OCT25 117.50 C 0.00 0.00 0.00 8.80 -3.37 51 0 1,299 0
30OCT25 120.00 C 7.25 7.25 7.25 7.16 -3.00 51 1 525 0
30OCT25 122.50 C 6.77 6.77 5.94 5.54 -2.79 49 90 853 +60
30OCT25 125.00 C 5.36 5.36 4.10 4.25 -2.42 49 105 1,263 +11
30OCT25 127.50 C 4.50 4.70 3.04 3.20 -2.09 49 344 928 +131
30OCT25 130.00 C 3.35 3.35 2.27 2.33 -1.76 48 352 1,744 -153
30OCT25 132.50 C 2.38 2.38 1.64 1.73 -1.37 49 728 1,427 -256
30OCT25 135.00 C 2.10 2.10 1.22 1.25 -1.05 49 371 2,337 +99
30OCT25 137.50 C 1.39 1.39 1.02 0.87 -0.80 49 178 3,573 +100
30OCT25 140.00 C 1.20 1.20 0.67 0.59 -0.60 49 101 4,197 +44
30OCT25 142.50 C 0.83 0.83 0.52 0.39 -0.44 49 123 2,041 +33
30OCT25 145.00 C 0.57 0.57 0.55 0.26 -0.31 49 10 3,807 -10
30OCT25 147.50 C 0.00 0.00 0.00 0.16 -0.22 49 0 1,394 0
30OCT25 150.00 C 0.39 0.39 0.31 0.10 -0.15 49 20 2,879 -10
30OCT25 152.50 C 0.00 0.00 0.00 0.07 -0.09 50 0 443 0
30OCT25 155.00 C 0.30 0.32 0.20 0.04 -0.07 49 37 3,384 -19
30OCT25 157.50 C 0.18 0.18 0.18 0.03 -0.04 50 107 1,072 +107
30OCT25 160.00 C 0.21 0.21 0.21 0.02 -0.02 51 10 1,486 -5
30OCT25 162.50 C 0.15 0.15 0.15 0.01 -0.02 50 30 658 0
30OCT25 165.00 C 0.20 0.22 0.16 0.01 -0.01 53 4 402 0
30OCT25 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 124 0
30OCT25 170.00 C 0.10 0.10 0.10 0.01 0.00 58 2 481 0
30OCT25 172.50 C 0.13 0.13 0.13 0.01 0.00 60 1 238 0
30OCT25 175.00 C 0.08 0.08 0.07 0.01 0.00 62 230 651 +230
30OCT25 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 261 0
30OCT25 180.00 C 0.10 0.10 0.10 0.01 0.00 67 1 438 0
30OCT25 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 272 0
30OCT25 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 340 0
30OCT25 187.50 C 0.00 0.00 0.00 0.01 0.00 74 0 258 0
30OCT25 190.00 C 0.00 0.00 0.00 0.01 0.00 76 0 225 0
30OCT25 192.50 C 0.00 0.00 0.00 0.01 0.00 78 0 118 0
30OCT25 195.00 C 0.00 0.00 0.00 0.01 0.00 80 0 154 0
30OCT25 197.50 C 0.00 0.00 0.00 0.01 0.00 82 0 160 0
30OCT25 200.00 C 0.00 0.00 0.00 0.01 0.00 84 0 423 0
30OCT25 205.00 C 0.00 0.00 0.00 0.01 0.00 88 0 312 0
30OCT25 210.00 C 0.00 0.00 0.00 0.01 0.00 92 0 618 0
30OCT25 215.00 C 0.00 0.00 0.00 0.01 0.00 95 0 284 0
30OCT25 220.00 C 0.02 0.03 0.02 0.01 0.00 99 4 938 +1
27NOV25 87.50 C 0.00 0.00 0.00 36.80 -4.26 0 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 34.21 -4.42 0 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 31.86 -4.36 0 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 29.61 -4.23 40 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 27.16 -4.35 39 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 24.79 -4.43 39 0 8 0
27NOV25 102.50 C 0.00 0.00 0.00 23.95 -3.05 59 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 21.72 -3.12 57 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 18.83 -3.92 48 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 17.02 -4.36 49 0 75 0
27NOV25 112.50 C 0.00 0.00 0.00 15.99 -3.04 55 0 222 0
27NOV25 115.00 C 0.00 0.00 0.00 14.15 -2.89 53 0 137 0
27NOV25 117.50 C 0.00 0.00 0.00 12.53 -3.09 53 0 647 0
27NOV25 120.00 C 10.80 10.80 10.80 11.12 -3.04 53 3 309 +3
27NOV25 122.50 C 10.64 10.64 10.10 9.89 -2.74 53 31 655 0
27NOV25 125.00 C 9.75 9.75 8.94 8.68 -2.43 53 128 1,035 +32
27NOV25 127.50 C 8.30 8.43 7.64 7.64 -2.25 53 1,215 1,342 +1,123
27NOV25 130.00 C 6.88 7.10 6.60 6.60 -2.14 53 44 1,198 -13
27NOV25 132.50 C 7.10 7.10 5.73 5.80 -1.86 53 49 2,865 -28
27NOV25 135.00 C 5.73 5.73 5.03 5.08 -1.61 54 40 1,514 0
27NOV25 137.50 C 4.95 4.95 4.35 4.40 -1.42 54 103 2,822 +88
27NOV25 140.00 C 4.51 4.51 3.80 3.77 -1.27 54 63 3,067 -28
27NOV25 142.50 C 3.89 3.89 3.38 3.22 -1.12 54 95 508 +30
27NOV25 145.00 C 3.39 3.39 2.99 2.74 -0.99 54 63 669 +30
27NOV25 147.50 C 3.03 3.03 2.58 2.32 -0.88 54 78 3,237 +2
27NOV25 150.00 C 2.74 2.74 2.23 1.96 -0.77 54 295 1,959 +152
27NOV25 152.50 C 2.40 2.40 2.05 1.65 -0.67 54 68 2,308 +4
27NOV25 155.00 C 2.15 2.15 1.95 1.38 -0.59 53 61 680 +29
27NOV25 157.50 C 2.09 2.09 1.70 1.16 -0.50 54 4 114 -1
27NOV25 160.00 C 1.92 1.92 1.92 0.96 -0.44 53 20 3,006 +20
27NOV25 162.50 C 1.53 1.53 1.43 0.80 -0.37 53 38 333 +18
27NOV25 165.00 C 1.34 1.34 1.34 0.66 -0.32 53 4 93 0
27NOV25 167.50 C 0.00 0.00 0.00 0.55 -0.27 53 0 39 0
27NOV25 170.00 C 1.30 1.30 1.30 0.45 -0.23 53 4 99 +4
27NOV25 172.50 C 0.00 0.00 0.00 0.37 -0.20 53 0 119 0
27NOV25 175.00 C 0.00 0.00 0.00 0.30 -0.17 53 0 106 0
27NOV25 177.50 C 0.00 0.00 0.00 0.25 -0.14 53 0 109 0
27NOV25 180.00 C 0.00 0.00 0.00 0.20 -0.12 53 0 169 0
27NOV25 182.50 C 0.00 0.00 0.00 0.17 -0.09 53 0 5 0
27NOV25 185.00 C 0.00 0.00 0.00 0.14 -0.08 54 0 65 0
27NOV25 187.50 C 0.00 0.00 0.00 0.11 -0.07 53 0 43 0
27NOV25 190.00 C 0.00 0.00 0.00 0.09 -0.06 53 0 166 0
27NOV25 192.50 C 0.00 0.00 0.00 0.07 -0.05 53 0 5 0
27NOV25 195.00 C 0.00 0.00 0.00 0.06 -0.04 53 0 35 0
27NOV25 197.50 C 0.41 0.41 0.40 0.05 -0.03 54 162 238 +162
27NOV25 200.00 C 0.39 0.39 0.37 0.04 -0.03 54 165 265 +158
30DEC25 62.50 C 0.00 0.00 0.00 62.28 -3.77 75 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 59.57 -4.00 47 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 57.42 -3.68 72 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 55.01 -3.61 71 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 52.39 -3.76 62 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 49.61 -4.08 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 48.01 -3.22 69 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 44.52 -4.27 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 42.01 -4.36 0 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 39.81 -4.15 39 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 38.78 -2.81 64 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 34.96 -4.28 38 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 32.89 -4.05 44 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 30.57 -4.11 43 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 28.32 -4.15 43 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 26.40 -3.92 45 0 33 0
30DEC25 102.50 C 0.00 0.00 0.00 25.40 -2.84 53 0 520 0
30DEC25 105.00 C 0.00 0.00 0.00 22.22 -4.47 44 0 16 0
30DEC25 107.50 C 0.00 0.00 0.00 20.41 -3.87 44 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 19.52 -2.91 49 0 80 0
30DEC25 112.50 C 0.00 0.00 0.00 17.13 -3.52 45 0 192 0
30DEC25 115.00 C 0.00 0.00 0.00 15.62 -3.92 46 0 689 0
30DEC25 117.50 C 0.00 0.00 0.00 14.21 -3.16 46 0 296 0
30DEC25 120.00 C 12.94 12.96 12.94 13.27 -2.42 48 40 2,543 +40
30DEC25 122.50 C 12.48 12.48 11.72 12.03 -2.61 48 137 402 +47
30DEC25 125.00 C 11.61 11.61 10.80 10.80 -2.54 48 39 2,402 -3
30DEC25 127.50 C 10.41 10.62 9.62 9.82 -2.27 49 863 1,559 +641
30DEC25 130.00 C 9.35 9.35 8.69 8.95 -2.06 49 129 4,281 +99
30DEC25 132.50 C 8.04 8.04 8.04 8.04 -1.96 49 1 919 -1
30DEC25 135.00 C 7.73 7.73 7.73 7.20 -1.77 49 1 4,044 -1
30DEC25 137.50 C 6.60 6.60 6.60 6.41 -1.67 49 1 793 0
30DEC25 140.00 C 6.60 6.60 6.28 5.70 -1.53 49 536 3,424 -1
30DEC25 142.50 C 6.03 6.03 5.25 5.05 -1.41 49 369 1,368 -77
30DEC25 145.00 C 5.19 5.19 5.19 4.47 -1.29 49 30 2,391 +30
30DEC25 147.50 C 4.81 4.81 4.81 3.95 -1.18 49 30 1,311 0
30DEC25 150.00 C 4.62 4.62 4.11 3.48 -1.07 49 24 7,808 +3
30DEC25 152.50 C 3.65 3.65 3.65 3.06 -0.98 49 31 1,286 0
30DEC25 155.00 C 3.75 3.75 3.40 2.69 -0.88 49 9 1,810 +8
30DEC25 157.50 C 3.75 3.75 3.05 2.35 -0.80 49 60 809 +60
30DEC25 160.00 C 0.00 0.00 0.00 2.06 -0.72 49 0 849 0
30DEC25 162.50 C 2.79 2.79 2.72 1.80 -0.65 49 60 189 -60
30DEC25 165.00 C 0.00 0.00 0.00 1.57 -0.58 49 0 1,656 0
30DEC25 167.50 C 2.45 2.45 2.45 1.37 -0.52 49 1 198 +1
30DEC25 170.00 C 0.00 0.00 0.00 1.19 -0.46 49 0 1,143 0
30DEC25 172.50 C 0.00 0.00 0.00 1.03 -0.42 49 0 186 0
30DEC25 175.00 C 0.00 0.00 0.00 0.89 -0.37 48 0 450 0
30DEC25 177.50 C 1.67 1.67 1.53 0.77 -0.33 48 84 172 +20
30DEC25 180.00 C 0.00 0.00 0.00 0.67 -0.29 48 0 617 0
30DEC25 182.50 C 0.00 0.00 0.00 0.58 -0.26 49 0 125 0
30DEC25 185.00 C 0.00 0.00 0.00 0.50 -0.23 48 0 1,345 0
30DEC25 187.50 C 0.00 0.00 0.00 0.43 -0.20 48 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.37 -0.18 48 0 620 0
30DEC25 192.50 C 0.00 0.00 0.00 0.32 -0.16 48 0 147 0
30DEC25 195.00 C 0.99 0.99 0.99 0.27 -0.14 48 1 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.24 -0.12 49 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.20 -0.11 48 0 243 0
30DEC25 205.00 C 0.00 0.00 0.00 0.15 -0.08 48 0 137 0
30DEC25 210.00 C 0.00 0.00 0.00 0.11 -0.06 48 0 563 0
30DEC25 215.00 C 0.00 0.00 0.00 0.08 -0.05 48 0 123 0
30DEC25 220.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 71 0
30DEC25 230.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 41 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 34 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 27 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 96 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 102 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 64 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 296 0
29JAN26 105.00 C 0.00 0.00 0.00 24.37 -3.00 48 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 22.02 -3.50 44 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 20.78 -2.97 47 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 18.63 -3.42 44 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 17.25 -3.19 45 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 15.82 -3.08 45 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 15.04 -1.89 47 0 2 0
29JAN26 122.50 C 13.99 14.16 13.99 13.74 -1.99 47 60 60 +30
29JAN26 125.00 C 13.05 13.05 13.05 12.61 -2.46 47 2 62 +2
29JAN26 127.50 C 12.97 12.97 11.39 11.57 -2.04 47 488 481 +446
29JAN26 130.00 C 0.00 0.00 0.00 10.62 -2.16 47 0 31 0
29JAN26 132.50 C 9.56 9.56 9.56 9.77 -1.95 47 1 91 0
29JAN26 135.00 C 9.00 9.00 9.00 8.93 -1.77 48 20 311 0
29JAN26 137.50 C 8.59 8.59 8.18 8.10 -1.66 47 60 459 0
29JAN26 140.00 C 7.60 7.60 7.35 7.34 -1.55 47 50 237 -30
29JAN26 142.50 C 0.00 0.00 0.00 6.65 -1.43 47 0 212 0
29JAN26 145.00 C 0.00 0.00 0.00 6.00 -1.33 47 0 266 0
29JAN26 147.50 C 0.00 0.00 0.00 5.42 -1.23 47 0 395 0
29JAN26 150.00 C 0.00 0.00 0.00 4.88 -1.14 47 0 438 0
29JAN26 152.50 C 0.00 0.00 0.00 4.39 -1.05 47 0 127 0
29JAN26 155.00 C 0.00 0.00 0.00 3.95 -0.96 47 0 271 0
29JAN26 157.50 C 0.00 0.00 0.00 3.55 -0.88 47 0 30 0
29JAN26 160.00 C 4.30 4.30 4.30 3.18 -0.81 47 2 35 +2
29JAN26 162.50 C 0.00 0.00 0.00 2.85 -0.74 47 0 30 0
29JAN26 165.00 C 3.77 3.77 3.77 2.55 -0.68 47 3 4 0
29JAN26 167.50 C 0.00 0.00 0.00 2.28 -0.62 47 0 41 0
29JAN26 170.00 C 0.00 0.00 0.00 2.04 -0.56 47 0 30 0
29JAN26 172.50 C 0.00 0.00 0.00 1.82 -0.51 47 0 5 0
29JAN26 175.00 C 0.00 0.00 0.00 1.62 -0.46 47 0 51 0
29JAN26 177.50 C 0.00 0.00 0.00 1.45 -0.41 47 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 1.29 -0.38 47 0 7 0
29JAN26 182.50 C 0.00 0.00 0.00 1.15 -0.34 47 0 112 0
29JAN26 185.00 C 0.00 0.00 0.00 1.02 -0.31 47 0 144 0
29JAN26 187.50 C 0.00 0.00 0.00 0.90 -0.25 47 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 0.80 -0.23 47 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 0.71 -0.20 47 0 1 0
29JAN26 195.00 C 0.00 0.00 0.00 0.63 -0.18 47 0 2 0
29JAN26 197.50 C 0.00 0.00 0.00 0.56 -0.18 47 0 60 0
29JAN26 200.00 C 0.00 0.00 0.00 0.50 -0.16 47 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 63.31 -3.36 62 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 60.94 -3.30 61 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 58.54 -3.30 59 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 55.65 -3.79 49 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 53.86 -3.21 56 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 52.41 -2.31 63 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 48.75 -3.65 48 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 47.76 -2.35 59 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 44.01 -3.85 45 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 43.28 -2.37 55 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 39.40 -4.08 42 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 37.52 -3.84 44 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 36.90 -2.39 52 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 34.97 -2.30 51 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 31.69 -3.63 44 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 30.13 -3.29 46 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 28.12 -3.47 45 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 27.68 -2.13 49 0 40 0
30MAR26 107.50 C 0.00 0.00 0.00 24.66 -3.45 44 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 23.02 -3.74 44 0 369 0
30MAR26 112.50 C 0.00 0.00 0.00 21.60 -3.30 44 0 122 0
30MAR26 115.00 C 0.00 0.00 0.00 21.50 -1.89 48 0 45 0
30MAR26 117.50 C 0.00 0.00 0.00 18.95 -3.00 44 0 172 0
30MAR26 120.00 C 0.00 0.00 0.00 18.82 -1.76 48 0 688 0
30MAR26 122.50 C 0.00 0.00 0.00 17.04 -2.24 46 0 618 0
30MAR26 125.00 C 16.02 16.02 16.02 16.02 -2.02 47 3 1,880 0
30MAR26 127.50 C 15.55 15.66 15.18 14.90 -2.32 46 400 843 +382
30MAR26 130.00 C 0.00 0.00 0.00 13.94 -2.22 47 0 2,320 0
30MAR26 132.50 C 0.00 0.00 0.00 13.05 -2.09 47 0 503 0
30MAR26 135.00 C 0.00 0.00 0.00 12.25 -1.86 47 0 1,227 0
30MAR26 137.50 C 0.00 0.00 0.00 11.47 -1.68 47 0 539 0
30MAR26 140.00 C 0.00 0.00 0.00 10.68 -1.56 47 0 7,295 0
30MAR26 142.50 C 0.00 0.00 0.00 9.91 -1.47 47 0 126 0
30MAR26 145.00 C 9.65 9.65 9.65 9.20 -1.38 47 1 877 -1
30MAR26 147.50 C 0.00 0.00 0.00 8.52 -1.30 47 0 465 0
30MAR26 150.00 C 8.75 8.75 8.75 7.90 -1.22 47 30 4,953 0
30MAR26 152.50 C 0.00 0.00 0.00 7.31 -1.15 47 0 234 0
30MAR26 155.00 C 8.47 8.47 8.47 6.77 -1.07 47 10 142 -10
30MAR26 157.50 C 0.00 0.00 0.00 6.08 -1.18 46 0 172 0
30MAR26 160.00 C 0.00 0.00 0.00 5.79 -0.94 47 0 1,781 0
30MAR26 162.50 C 0.00 0.00 0.00 5.19 -0.85 46 0 125 0
30MAR26 165.00 C 0.00 0.00 0.00 4.80 -0.79 46 0 177 0
30MAR26 167.50 C 0.00 0.00 0.00 4.43 -0.74 46 0 132 0
30MAR26 170.00 C 0.00 0.00 0.00 4.09 -0.69 46 0 282 0
30MAR26 172.50 C 0.00 0.00 0.00 3.77 -0.64 46 0 95 0
30MAR26 175.00 C 0.00 0.00 0.00 3.48 -0.59 46 0 39 0
30MAR26 177.50 C 0.00 0.00 0.00 3.21 -0.55 46 0 152 0
30MAR26 180.00 C 4.07 4.07 4.07 2.95 -0.52 46 7 1,546 +3
30MAR26 182.50 C 0.00 0.00 0.00 2.72 -0.48 46 0 30 0
30MAR26 185.00 C 0.00 0.00 0.00 2.51 -0.44 46 0 137 0
30MAR26 187.50 C 0.00 0.00 0.00 2.31 -0.41 46 0 1,201 0
30MAR26 190.00 C 0.00 0.00 0.00 2.13 -0.37 46 0 74 0
30MAR26 192.50 C 0.00 0.00 0.00 1.96 -0.35 46 0 31 0
30MAR26 195.00 C 3.43 3.43 3.43 1.80 -0.32 46 5 54 0
30MAR26 197.50 C 0.00 0.00 0.00 1.66 -0.30 46 0 16 0
30MAR26 200.00 C 3.16 3.16 2.87 1.52 -0.33 46 60 2,988 -23
30MAR26 205.00 C 0.00 0.00 0.00 1.29 -0.23 46 0 101 0
30MAR26 210.00 C 2.49 2.49 2.49 1.12 -0.17 47 30 140 +30
30MAR26 215.00 C 0.00 0.00 0.00 0.92 -0.17 46 0 115 0
30MAR26 220.00 C 0.00 0.00 0.00 0.78 -0.14 46 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.65 -0.13 46 0 69 0
30MAR26 230.00 C 0.00 0.00 0.00 0.55 -0.11 46 0 68 0
30MAR26 235.00 C 0.00 0.00 0.00 0.47 -0.08 46 0 3 0
30MAR26 240.00 C 0.00 0.00 0.00 0.39 -0.08 46 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.33 -0.06 46 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.29 -0.04 47 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.24 -0.04 46 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 0.17 -0.03 46 0 38 0
30MAR26 270.00 C 1.23 1.23 1.23 0.15 -0.02 47 30 79 +30
30MAR26 275.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 7 0
30MAR26 280.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 58 0
30MAR26 290.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 150 0
29JUN26 62.50 C 0.00 0.00 0.00 63.42 -3.33 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 61.05 -3.31 57 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 58.54 -3.44 53 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.55 -3.09 55 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 53.86 -3.44 50 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 52.41 -2.62 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 49.04 -3.73 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 48.01 -2.56 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.22 -3.19 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.28 -3.00 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.53 -3.70 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 39.73 -2.51 50 0 1 0
29JUN26 92.50 C 0.00 0.00 0.00 36.90 -3.37 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 34.97 -3.44 45 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 32.67 -3.91 43 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 32.56 -2.23 49 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 29.16 -3.97 43 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 28.03 -3.45 44 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 26.55 -3.32 44 0 40 0
29JUN26 110.00 C 25.40 25.40 25.40 24.89 -3.52 44 1 2 -1
29JUN26 112.50 C 0.00 0.00 0.00 23.54 -3.41 44 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 23.53 -1.75 47 0 201 0
29JUN26 117.50 C 0.00 0.00 0.00 21.67 -2.56 46 0 45 0
29JUN26 120.00 C 0.00 0.00 0.00 20.44 -2.54 46 0 207 0
29JUN26 122.50 C 0.00 0.00 0.00 19.54 -2.40 46 0 319 0
29JUN26 125.00 C 0.00 0.00 0.00 18.51 -2.35 46 0 725 0
29JUN26 127.50 C 0.00 0.00 0.00 17.54 -2.08 46 0 377 0
29JUN26 130.00 C 16.48 16.48 16.48 16.61 -2.20 47 25 227 +25
29JUN26 132.50 C 0.00 0.00 0.00 15.78 -2.09 47 0 198 0
29JUN26 135.00 C 14.80 14.80 14.80 14.97 -1.95 47 15 342 +15
29JUN26 137.50 C 0.00 0.00 0.00 14.20 -1.84 47 0 96 0
29JUN26 140.00 C 0.00 0.00 0.00 13.34 -1.84 47 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 12.59 -1.74 47 0 410 0
29JUN26 145.00 C 0.00 0.00 0.00 11.91 -1.56 47 0 254 0
29JUN26 147.50 C 0.00 0.00 0.00 11.23 -1.52 47 0 146 0
29JUN26 150.00 C 10.86 11.00 10.86 10.56 -1.51 47 22 301 -19
29JUN26 152.50 C 0.00 0.00 0.00 9.89 -1.51 47 0 184 0
29JUN26 155.00 C 0.00 0.00 0.00 9.37 -1.35 47 0 143 0
29JUN26 157.50 C 0.00 0.00 0.00 8.60 -1.47 46 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 8.34 -0.93 47 0 120 0
29JUN26 162.50 C 0.00 0.00 0.00 7.59 -1.18 46 0 120 0
29JUN26 165.00 C 0.00 0.00 0.00 7.32 -0.94 46 0 100 0
29SEP26 92.50 C 0.00 0.00 0.00 38.47 -3.41 45 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 36.14 -3.97 43 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 35.21 -3.26 45 0 0 0
29SEP26 100.00 C 33.40 33.40 33.40 34.14 -2.74 46 1 7 +1
29SEP26 102.50 C 0.00 0.00 0.00 31.29 -4.01 43 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 30.68 -3.09 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 30.18 -2.20 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 28.40 -2.60 46 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 27.02 -2.61 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 25.45 -2.87 45 0 90 0
29SEP26 117.50 C 0.00 0.00 0.00 25.08 -2.06 46 0 45 0
29SEP26 120.00 C 0.00 0.00 0.00 23.34 -2.63 45 0 48 0
29SEP26 122.50 C 0.00 0.00 0.00 22.41 -2.39 45 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 21.42 -2.22 45 0 16 0
29SEP26 127.50 C 0.00 0.00 0.00 20.48 -2.30 45 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 19.59 -2.26 46 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 18.80 -2.12 46 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 18.01 -2.09 46 0 164 0
29SEP26 137.50 C 0.00 0.00 0.00 17.24 -2.05 46 0 314 0
29SEP26 140.00 C 0.00 0.00 0.00 16.50 -2.01 46 0 54 0
29SEP26 142.50 C 0.00 0.00 0.00 15.75 -2.02 46 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 14.98 -1.97 46 0 2 0
29SEP26 147.50 C 0.00 0.00 0.00 14.33 -1.80 46 0 0 0
29SEP26 150.00 C 14.87 14.87 13.54 13.69 -1.69 46 13 105 +3
29SEP26 152.50 C 0.00 0.00 0.00 13.04 -1.69 46 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 12.40 -1.69 46 0 220 0
29SEP26 157.50 C 0.00 0.00 0.00 11.75 -1.69 46 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 11.24 -1.56 46 0 35 0
29SEP26 162.50 C 0.00 0.00 0.00 10.75 -1.41 46 0 32 0
29SEP26 165.00 C 0.00 0.00 0.00 10.25 -1.04 46 0 7 0
TOTAL CALL 11,109 173,776 +4,483
17OCT25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
17OCT25 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
17OCT25 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
17OCT25 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
17OCT25 120.00 P 0.02 0.03 0.02 0.00 -0.02 0 13 499 -8
17OCT25 122.50 P 0.10 0.18 0.08 0.00 -0.08 0 250 276 -74
17OCT25 125.00 P 0.31 1.66 0.31 0.90 +0.52 0 309 0 -354
17OCT25 127.50 P 1.20 4.18 1.20 3.40 +2.30 0 118 0 -385
17OCT25 130.00 P 3.47 6.61 3.47 5.90 +3.40 0 278 0 -663
17OCT25 132.50 P 5.95 9.09 5.95 8.40 +3.81 0 51 0 -90
17OCT25 135.00 P 9.50 11.59 9.50 10.90 +3.97 0 10 0 -43
17OCT25 137.50 P 14.02 14.02 14.02 13.40 +4.00 0 1 0 -33
17OCT25 140.00 P 0.00 0.00 0.00 15.90 +4.00 0 0 0 -13
17OCT25 142.50 P 0.00 0.00 0.00 18.40 +4.00 0 10 0 -10
17OCT25 145.00 P 0.00 0.00 0.00 20.90 +4.00 0 0 0 0
17OCT25 147.50 P 0.00 0.00 0.00 23.40 +4.00 0 0 0 0
17OCT25 150.00 P 0.00 0.00 0.00 25.90 +4.00 0 0 0 -1
17OCT25 152.50 P 0.00 0.00 0.00 28.40 +4.00 0 0 0 0
17OCT25 155.00 P 0.00 0.00 0.00 30.90 +4.00 0 0 0 0
17OCT25 157.50 P 0.00 0.00 0.00 33.40 +4.00 0 0 0 0
17OCT25 160.00 P 0.00 0.00 0.00 35.90 +4.00 0 0 0 0
17OCT25 162.50 P 0.00 0.00 0.00 38.40 +4.00 0 0 0 0
24OCT25 105.00 P 0.11 0.11 0.11 0.02 +0.01 50 2 4 +2
24OCT25 107.50 P 0.21 0.26 0.21 0.06 +0.04 50 9 9 +9
24OCT25 110.00 P 0.26 0.28 0.26 0.14 +0.07 50 3 35 +3
24OCT25 112.50 P 0.32 0.42 0.32 0.29 +0.15 50 3 76 +1
24OCT25 115.00 P 0.52 0.96 0.52 0.59 +0.30 50 132 170 +90
24OCT25 117.50 P 0.88 1.39 0.88 1.05 +0.50 50 78 224 +40
24OCT25 120.00 P 1.02 2.12 1.02 1.76 +0.85 51 85 331 +64
24OCT25 122.50 P 1.68 3.07 1.68 2.73 +1.25 51 194 284 +30
24OCT25 125.00 P 3.30 4.00 3.15 3.88 +1.58 50 32 167 +32
24OCT25 127.50 P 4.10 5.80 4.10 5.38 +2.03 49 10 54 +4
24OCT25 130.00 P 6.22 6.55 6.22 7.40 +2.76 54 28 121 +26
24OCT25 132.50 P 7.93 7.93 7.93 9.45 +3.25 56 2 11 +2
24OCT25 135.00 P 10.90 10.90 10.90 11.67 +3.70 59 4 4 +4
24OCT25 137.50 P 14.25 14.25 14.25 14.04 +3.81 63 3 3 +3
24OCT25 140.00 P 0.00 0.00 0.00 16.00 +3.62 49 0 0 0
24OCT25 142.50 P 0.00 0.00 0.00 18.44 +3.77 50 10 10 +10
24OCT25 145.00 P 0.00 0.00 0.00 20.91 +3.87 50 0 0 0
24OCT25 147.50 P 0.00 0.00 0.00 23.40 +3.94 0 0 0 0
24OCT25 150.00 P 0.00 0.00 0.00 26.14 +4.22 81 0 0 0
24OCT25 152.50 P 0.00 0.00 0.00 29.25 +4.85 112 0 0 0
24OCT25 155.00 P 0.00 0.00 0.00 30.90 +4.00 0 0 0 0
30OCT25 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 603 0
30OCT25 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 557 0
30OCT25 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 381 0
30OCT25 95.00 P 0.17 0.17 0.17 0.01 0.00 52 2 329 +2
30OCT25 97.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 406 0
30OCT25 100.00 P 0.18 0.33 0.18 0.04 +0.02 50 500 5,071 -36
30OCT25 102.50 P 0.00 0.00 0.00 0.08 +0.05 50 0 1,212 0
30OCT25 105.00 P 0.30 0.39 0.30 0.15 +0.09 49 57 2,584 +2
30OCT25 107.50 P 0.53 0.66 0.53 0.28 +0.15 49 63 1,321 -2
30OCT25 110.00 P 0.60 0.89 0.60 0.50 +0.27 49 471 3,557 +167
30OCT25 112.50 P 0.80 1.24 0.80 0.82 +0.41 49 186 1,808 +24
30OCT25 115.00 P 1.18 1.72 1.14 1.29 +0.60 49 1,145 7,007 +59
30OCT25 117.50 P 1.70 2.34 1.70 1.93 +0.84 49 932 3,701 +731
30OCT25 120.00 P 1.79 3.16 1.79 2.79 +1.16 50 609 5,063 +146
30OCT25 122.50 P 3.35 4.20 3.32 3.85 +1.59 50 197 3,369 +6
30OCT25 125.00 P 3.81 5.45 3.81 5.00 +1.85 49 145 3,111 -50
30OCT25 127.50 P 5.57 6.64 5.57 6.61 +2.37 50 69 2,652 +54
30OCT25 130.00 P 6.55 8.72 6.55 7.99 +2.45 47 12 4,692 -4
30OCT25 132.50 P 0.00 0.00 0.00 10.29 +3.26 53 0 1,177 0
30OCT25 135.00 P 11.50 11.50 11.50 12.35 +3.64 54 2 1,556 +2
30OCT25 137.50 P 14.56 14.56 14.56 14.54 +3.97 56 4 1,059 -4
30OCT25 140.00 P 0.00 0.00 0.00 16.84 +4.32 59 0 896 0
30OCT25 142.50 P 17.97 20.38 17.97 19.23 +4.21 62 2 668 -2
30OCT25 145.00 P 20.00 20.00 20.00 21.44 +4.12 61 1 251 +1
30OCT25 147.50 P 0.00 0.00 0.00 24.17 +4.52 71 0 14 0
30OCT25 150.00 P 0.00 0.00 0.00 26.70 +4.00 77 0 545 0
30OCT25 152.50 P 0.00 0.00 0.00 29.25 +4.79 83 0 27 0
30OCT25 155.00 P 0.00 0.00 0.00 31.76 +4.84 88 0 3 0
30OCT25 157.50 P 0.00 0.00 0.00 34.40 +4.95 96 0 2 0
30OCT25 160.00 P 0.00 0.00 0.00 36.66 +4.75 95 0 10 0
30OCT25 162.50 P 0.00 0.00 0.00 39.25 +4.85 101 0 1 0
30OCT25 165.00 P 0.00 0.00 0.00 41.29 +4.39 91 0 0 0
30OCT25 167.50 P 0.00 0.00 0.00 44.52 +5.12 116 0 0 0
30OCT25 170.00 P 0.00 0.00 0.00 46.29 +4.39 98 0 0 0
30OCT25 172.50 P 0.00 0.00 0.00 49.59 +5.19 126 0 0 0
30OCT25 175.00 P 0.00 0.00 0.00 51.56 +4.66 115 0 30 0
30OCT25 177.50 P 0.00 0.00 0.00 54.62 +5.22 135 0 30 0
30OCT25 180.00 P 0.00 0.00 0.00 55.90 +4.00 0 0 0 0
30OCT25 182.50 P 0.00 0.00 0.00 59.39 +4.99 136 0 0 0
30OCT25 185.00 P 0.00 0.00 0.00 61.76 +4.86 136 0 0 0
30OCT25 187.50 P 0.00 0.00 0.00 64.47 +5.07 145 0 0 0
30OCT25 190.00 P 64.72 64.73 64.52 66.96 +5.06 148 250 370 +250
30OCT25 192.50 P 0.00 0.00 0.00 68.55 +4.15 114 0 0 0
30OCT25 195.00 P 69.84 69.84 69.43 71.81 +4.91 151 53 200 0
30OCT25 197.50 P 72.34 72.34 72.34 73.67 +4.27 128 15 30 0
30OCT25 200.00 P 74.63 74.81 74.43 76.69 +4.79 153 108 230 0
30OCT25 205.00 P 0.00 0.00 0.00 81.24 +4.34 140 0 0 0
30OCT25 210.00 P 84.76 84.76 84.76 87.01 +5.11 176 19 120 0
30OCT25 215.00 P 0.00 0.00 0.00 90.90 +4.00 0 0 0 0
30OCT25 220.00 P 0.00 0.00 0.00 96.81 +4.91 180 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 0.18 +0.07 53 0 261 0
27NOV25 90.00 P 0.00 0.00 0.00 0.26 +0.10 53 0 65 0
27NOV25 92.50 P 0.00 0.00 0.00 0.39 +0.14 53 0 103 0
27NOV25 95.00 P 0.00 0.00 0.00 0.57 +0.20 53 0 227 0
27NOV25 97.50 P 0.00 0.00 0.00 0.80 +0.27 53 0 307 0
27NOV25 100.00 P 1.11 1.20 1.11 1.08 +0.35 53 7 2,170 +7
27NOV25 102.50 P 1.37 1.81 1.37 1.47 +0.46 54 33 704 +3
27NOV25 105.00 P 1.80 2.24 1.80 1.92 +0.56 54 29 814 +27
27NOV25 107.50 P 2.23 2.78 2.23 2.45 +0.76 54 223 905 -189
27NOV25 110.00 P 2.44 3.39 2.44 3.12 +0.97 54 283 1,504 +95
27NOV25 112.50 P 3.40 3.83 3.35 3.83 +1.10 54 114 1,315 +87
27NOV25 115.00 P 3.61 4.91 3.61 4.63 +1.26 53 127 3,998 +71
27NOV25 117.50 P 4.45 5.88 4.45 5.53 +1.36 53 227 1,826 +59
27NOV25 120.00 P 5.32 6.95 5.32 6.68 +1.65 53 531 3,320 +356
27NOV25 122.50 P 6.26 8.21 6.26 7.76 +1.75 53 48 1,761 -12
27NOV25 125.00 P 7.82 9.15 7.82 9.14 +2.03 53 658 1,905 +205
27NOV25 127.50 P 9.40 10.58 9.40 10.58 +2.29 53 214 1,029 +6
27NOV25 130.00 P 12.13 12.13 12.13 12.13 +2.51 53 15 1,520 +15
27NOV25 132.50 P 11.95 11.95 11.95 13.74 +2.71 53 6 3,290 -6
27NOV25 135.00 P 14.73 15.47 14.73 15.40 +2.81 53 2 965 +1
27NOV25 137.50 P 0.00 0.00 0.00 17.25 +2.85 53 0 333 0
27NOV25 140.00 P 0.00 0.00 0.00 19.28 +3.17 54 0 488 0
27NOV25 142.50 P 0.00 0.00 0.00 21.35 +3.46 55 0 147 0
27NOV25 145.00 P 0.00 0.00 0.00 23.81 +3.77 59 0 180 0
27NOV25 147.50 P 0.00 0.00 0.00 25.97 +3.88 59 0 3 0
27NOV25 150.00 P 0.00 0.00 0.00 28.19 +3.62 60 0 56 0
27NOV25 152.50 P 0.00 0.00 0.00 30.18 +3.42 59 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 32.42 +3.82 59 0 21 0
27NOV25 157.50 P 0.00 0.00 0.00 35.10 +4.53 64 0 0 0
27NOV25 160.00 P 37.61 37.61 37.58 37.00 +3.98 60 38 261 +22
27NOV25 162.50 P 0.00 0.00 0.00 39.59 +4.46 64 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 41.48 +4.03 58 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 44.52 +4.70 68 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 46.64 +4.45 66 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 49.59 +4.98 74 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 51.56 +4.52 69 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 54.62 +5.14 79 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 56.63 +4.68 74 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 59.39 +4.97 80 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 61.95 +5.05 83 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 64.47 +5.07 86 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 66.96 +5.06 87 0 0 0
27NOV25 192.50 P 0.00 0.00 0.00 69.05 +4.65 83 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 71.81 +4.91 89 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 73.67 +4.27 78 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 76.69 +4.79 91 0 60 0
30DEC25 62.50 P 0.25 0.29 0.25 0.01 0.00 52 32 70 +32
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 8 0
30DEC25 72.50 P 0.00 0.00 0.00 0.05 +0.02 49 0 31 0
30DEC25 75.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 131 0
30DEC25 77.50 P 0.00 0.00 0.00 0.11 +0.04 48 0 61 0
30DEC25 80.00 P 0.00 0.00 0.00 0.17 +0.06 49 0 106 0
30DEC25 82.50 P 0.00 0.00 0.00 0.25 +0.08 48 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 0.36 +0.11 48 0 37 0
30DEC25 87.50 P 0.00 0.00 0.00 0.50 +0.13 48 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.70 +0.21 49 0 886 0
30DEC25 92.50 P 0.00 0.00 0.00 0.94 +0.25 49 0 548 0
30DEC25 95.00 P 0.00 0.00 0.00 1.22 +0.30 49 0 881 0
30DEC25 97.50 P 0.00 0.00 0.00 1.60 +0.40 49 0 392 0
30DEC25 100.00 P 1.91 2.40 1.91 2.01 +0.45 49 17 5,160 +15
30DEC25 102.50 P 2.30 2.30 2.30 2.54 +0.70 49 1 3,202 0
30DEC25 105.00 P 2.88 3.39 2.88 3.13 +0.82 49 165 3,665 -99
30DEC25 107.50 P 3.25 4.03 3.25 3.81 +1.00 49 54 2,779 +53
30DEC25 110.00 P 3.95 4.50 3.95 4.52 +1.06 49 60 7,210 -1
30DEC25 112.50 P 4.84 4.84 4.75 5.32 +1.20 48 31 1,960 +1
30DEC25 115.00 P 5.65 6.20 5.65 6.20 +1.27 48 60 9,057 +1
30DEC25 117.50 P 5.90 7.05 5.90 7.22 +1.46 48 31 3,138 +2
30DEC25 120.00 P 7.20 8.33 7.20 8.33 +1.57 48 2,291 11,951 +318
30DEC25 122.50 P 9.05 9.80 9.03 9.62 +1.86 48 101 2,039 -1
30DEC25 125.00 P 11.16 11.16 10.95 10.95 +2.01 48 601 4,000 +440
30DEC25 127.50 P 0.00 0.00 0.00 12.36 +2.20 48 0 1,893 0
30DEC25 130.00 P 12.77 13.55 12.77 13.85 +2.27 48 5 9,286 0
30DEC25 132.50 P 0.00 0.00 0.00 15.55 +2.47 49 0 1,533 0
30DEC25 135.00 P 0.00 0.00 0.00 17.55 +3.15 51 0 3,336 0
30DEC25 137.50 P 0.00 0.00 0.00 19.37 +3.08 51 0 532 0
30DEC25 140.00 P 0.00 0.00 0.00 21.22 +3.73 51 0 2,068 0
30DEC25 142.50 P 22.80 22.80 22.80 23.15 +2.73 52 1 452 -1
30DEC25 145.00 P 0.00 0.00 0.00 25.16 +2.89 52 0 1,751 0
30DEC25 147.50 P 0.00 0.00 0.00 27.19 +3.69 52 0 463 0
30DEC25 150.00 P 0.00 0.00 0.00 29.33 +3.32 53 0 295 0
30DEC25 152.50 P 0.00 0.00 0.00 31.50 +4.66 54 0 229 0
30DEC25 155.00 P 0.00 0.00 0.00 33.69 +3.37 54 0 609 0
30DEC25 157.50 P 0.00 0.00 0.00 35.58 +3.29 53 0 129 0
30DEC25 160.00 P 0.00 0.00 0.00 38.04 +3.59 55 0 155 0
30DEC25 162.50 P 0.00 0.00 0.00 40.52 +3.70 57 0 100 0
30DEC25 165.00 P 0.00 0.00 0.00 42.57 +3.95 56 0 61 0
30DEC25 167.50 P 0.00 0.00 0.00 44.52 +3.66 53 0 30 0
30DEC25 170.00 P 0.00 0.00 0.00 46.86 +3.75 53 0 10 0
30DEC25 172.50 P 0.00 0.00 0.00 50.24 +4.62 63 0 7 0
30DEC25 175.00 P 0.00 0.00 0.00 51.57 +3.63 54 0 53 0
30DEC25 177.50 P 0.00 0.00 0.00 54.62 +4.81 61 0 25 0
30DEC25 180.00 P 0.00 0.00 0.00 56.63 +3.86 58 0 14 0
30DEC25 182.50 P 0.00 0.00 0.00 59.39 +4.78 62 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 61.95 +4.91 65 0 1 0
30DEC25 187.50 P 0.00 0.00 0.00 64.61 +5.12 68 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 66.96 +5.02 68 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 69.05 +4.63 64 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 71.81 +4.91 69 0 4 0
30DEC25 197.50 P 0.00 0.00 0.00 73.76 +4.36 63 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 76.69 +4.79 71 0 3 0
30DEC25 205.00 P 0.00 0.00 0.00 81.24 +4.34 67 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 87.01 +5.11 80 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 91.34 +4.44 73 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 96.81 +4.91 83 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 100.90 +4.00 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 106.69 +4.79 86 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 110.93 +4.03 72 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 116.65 +4.75 90 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 121.34 +4.44 87 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 126.51 +4.61 92 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 131.67 +4.77 97 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 135.94 +4.04 82 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 141.56 +4.66 99 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 145.90 +4.00 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 151.33 +4.43 99 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 156.99 +5.09 111 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 160.91 +4.01 88 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 166.52 +4.62 108 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 171.17 +4.27 102 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 176.14 +4.24 103 0 0 0
29JAN26 105.00 P 3.75 3.75 3.75 4.15 +1.03 47 35 200 +30
29JAN26 107.50 P 4.27 4.32 4.26 4.81 +1.05 47 62 92 +62
29JAN26 110.00 P 4.92 5.08 4.92 5.59 +1.18 46 81 187 +81
29JAN26 112.50 P 5.84 5.87 5.84 6.41 +1.20 46 40 291 +40
29JAN26 115.00 P 6.74 6.86 6.74 7.36 +1.33 46 200 975 +180
29JAN26 117.50 P 7.86 7.86 7.70 8.49 +1.52 46 92 888 +62
29JAN26 120.00 P 9.00 9.88 8.93 9.80 +1.83 47 82 905 +80
29JAN26 122.50 P 10.26 11.22 10.03 11.05 +2.02 47 180 1,503 +118
29JAN26 125.00 P 11.67 12.65 11.33 12.29 +2.07 46 496 3,603 +494
29JAN26 127.50 P 13.08 14.26 13.05 13.70 +2.16 46 300 690 +300
29JAN26 130.00 P 0.00 0.00 0.00 15.28 +2.46 47 0 301 0
29JAN26 132.50 P 0.00 0.00 0.00 16.92 +2.49 47 0 293 0
29JAN26 135.00 P 0.00 0.00 0.00 18.62 +2.83 47 0 385 0
29JAN26 137.50 P 0.00 0.00 0.00 20.58 +2.76 49 0 284 0
29JAN26 140.00 P 0.00 0.00 0.00 22.53 +3.14 49 0 200 0
29JAN26 142.50 P 23.23 23.23 23.23 24.40 +3.26 49 1 35 0
29JAN26 145.00 P 0.00 0.00 0.00 26.31 +3.06 50 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 28.34 +3.18 50 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 30.37 +3.85 51 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 32.45 +3.96 51 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 34.62 +4.16 52 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 36.80 +3.32 52 0 1 0
29JAN26 160.00 P 0.00 0.00 0.00 39.00 +4.39 53 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 40.52 +3.70 49 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 43.42 +4.55 53 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 45.82 +4.73 55 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 47.98 +4.66 54 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 50.24 +4.62 54 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 52.37 +4.43 54 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 54.87 +4.68 55 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 57.96 +5.19 61 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 59.55 +4.66 56 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 62.77 +5.49 62 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 65.20 +5.52 63 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 67.49 +5.40 63 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 70.02 +5.49 65 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 72.33 +5.35 65 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 74.82 +5.38 66 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 77.31 +5.40 67 0 0 0
30MAR26 62.50 P 0.62 0.65 0.62 0.12 +0.04 46 7 39 +7
30MAR26 65.00 P 0.69 0.69 0.69 0.18 +0.07 47 1 1 +1
30MAR26 67.50 P 0.78 0.78 0.78 0.25 +0.08 46 1 1 +1
30MAR26 70.00 P 0.00 0.00 0.00 0.34 +0.11 46 0 120 0
30MAR26 72.50 P 0.00 0.00 0.00 0.47 +0.15 46 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 0.62 +0.18 47 0 150 0
30MAR26 77.50 P 1.32 1.32 1.32 0.82 +0.25 47 1 120 0
30MAR26 80.00 P 0.00 0.00 0.00 1.03 +0.28 47 0 60 0
30MAR26 82.50 P 0.00 0.00 0.00 1.29 +0.34 46 0 2 0
30MAR26 85.00 P 0.00 0.00 0.00 1.58 +0.36 46 0 4,062 0
30MAR26 87.50 P 0.00 0.00 0.00 1.97 +0.47 46 0 62 0
30MAR26 90.00 P 0.00 0.00 0.00 2.36 +0.51 46 0 1,761 0
30MAR26 92.50 P 0.00 0.00 0.00 2.86 +0.61 46 0 219 0
30MAR26 95.00 P 3.50 3.50 3.50 3.39 +0.70 46 2 3,827 +2
30MAR26 97.50 P 0.00 0.00 0.00 4.10 +0.88 47 0 4,016 0
30MAR26 100.00 P 0.00 0.00 0.00 4.76 +1.01 47 0 1,313 0
30MAR26 102.50 P 0.00 0.00 0.00 5.42 +1.13 47 0 639 0
30MAR26 105.00 P 5.63 5.63 5.63 6.17 +1.22 46 30 931 0
30MAR26 107.50 P 6.69 6.70 6.69 6.92 +1.23 46 31 939 +1
30MAR26 110.00 P 0.00 0.00 0.00 7.81 +1.29 46 0 11,046 0
30MAR26 112.50 P 0.00 0.00 0.00 8.80 +1.44 46 0 1,138 0
30MAR26 115.00 P 0.00 0.00 0.00 9.92 +1.60 46 0 7,101 0
30MAR26 117.50 P 9.94 11.20 9.94 11.20 +1.86 46 32 1,255 +30
30MAR26 120.00 P 0.00 0.00 0.00 12.18 +1.80 45 0 5,496 0
30MAR26 122.50 P 0.00 0.00 0.00 13.60 +2.04 46 0 543 0
30MAR26 125.00 P 13.82 14.17 13.82 14.97 +2.07 46 402 3,538 +295
30MAR26 127.50 P 0.00 0.00 0.00 16.42 +2.22 46 0 750 0
30MAR26 130.00 P 0.00 0.00 0.00 18.14 +2.41 47 0 1,851 0
30MAR26 132.50 P 0.00 0.00 0.00 20.03 +2.84 48 0 744 0
30MAR26 135.00 P 0.00 0.00 0.00 21.08 +2.82 46 0 964 0
30MAR26 137.50 P 0.00 0.00 0.00 23.20 +3.03 48 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 25.00 +3.19 48 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 26.51 +2.56 47 0 105 0
30MAR26 145.00 P 0.00 0.00 0.00 27.78 +2.23 46 0 25 0
30MAR26 147.50 P 0.00 0.00 0.00 30.65 +3.21 49 0 38 0
30MAR26 150.00 P 0.00 0.00 0.00 32.62 +3.30 49 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 34.59 +3.32 50 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 36.55 +3.12 50 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 38.75 +3.48 50 0 406 0
30MAR26 160.00 P 0.00 0.00 0.00 40.35 +3.04 49 0 243 0
30MAR26 162.50 P 0.00 0.00 0.00 42.40 +2.92 49 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 45.21 +3.45 52 0 89 0
30MAR26 167.50 P 0.00 0.00 0.00 47.41 +4.72 52 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 48.82 +2.82 49 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 51.03 +4.07 49 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 53.38 +4.25 50 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 56.56 +5.20 54 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 58.89 +5.29 55 0 18 0
30MAR26 182.50 P 0.00 0.00 0.00 61.27 +5.41 56 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 63.67 +5.55 56 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 66.08 +5.64 57 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 68.35 +5.57 57 0 46 0
30MAR26 192.50 P 0.00 0.00 0.00 70.02 +4.90 54 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 73.04 +5.57 58 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 75.38 +5.53 58 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 77.81 +5.56 59 0 3 0
30MAR26 205.00 P 0.00 0.00 0.00 82.31 +5.22 58 0 1 0
30MAR26 210.00 P 0.00 0.00 0.00 87.22 +5.25 60 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 92.40 +5.48 63 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 97.10 +5.20 63 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 101.32 +4.42 58 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 106.69 +4.79 63 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 111.86 +4.96 66 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 116.65 +4.75 66 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 122.15 +5.25 72 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 127.03 +5.13 73 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 131.67 +4.77 71 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 136.24 +4.34 68 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 141.56 +4.66 73 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 145.90 +4.00 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 151.33 +4.43 73 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 156.99 +5.09 81 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 160.91 +4.01 68 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 166.52 +4.62 80 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 171.17 +4.27 76 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 177.16 +5.26 88 0 15 0
29JUN26 62.50 P 1.14 1.14 1.14 0.53 +0.14 46 4 304 +4
29JUN26 65.00 P 0.00 0.00 0.00 0.68 +0.15 46 0 3 0
29JUN26 67.50 P 0.00 0.00 0.00 0.90 +0.22 46 0 2 0
29JUN26 70.00 P 0.00 0.00 0.00 1.11 +0.23 46 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 1.41 +0.32 46 0 30 0
29JUN26 75.00 P 1.95 1.95 1.95 1.72 +0.34 46 30 90 +30
29JUN26 77.50 P 2.10 2.14 2.10 2.10 +0.43 46 31 272 +31
29JUN26 80.00 P 0.00 0.00 0.00 2.52 +0.49 46 0 156 0
29JUN26 82.50 P 0.00 0.00 0.00 2.98 +0.54 46 0 180 0
29JUN26 85.00 P 0.00 0.00 0.00 3.54 +0.69 46 0 214 0
29JUN26 87.50 P 0.00 0.00 0.00 4.10 +0.71 46 0 65 0
29JUN26 90.00 P 0.00 0.00 0.00 4.75 +0.82 46 0 627 0
29JUN26 92.50 P 0.00 0.00 0.00 5.47 +0.95 46 0 30 0
29JUN26 95.00 P 5.40 5.40 5.40 6.15 +0.93 46 2 218 +2
29JUN26 97.50 P 0.00 0.00 0.00 6.86 +0.94 46 0 116 0
29JUN26 100.00 P 7.10 7.10 7.10 7.72 +1.03 46 4 388 +4
29JUN26 102.50 P 0.00 0.00 0.00 8.59 +1.25 46 0 257 0
29JUN26 105.00 P 0.00 0.00 0.00 9.54 +1.35 46 0 564 0
29JUN26 107.50 P 0.00 0.00 0.00 10.36 +1.28 45 0 884 0
29JUN26 110.00 P 11.29 11.35 11.29 11.62 +1.51 45 8 677 +8
29JUN26 112.50 P 0.00 0.00 0.00 12.78 +1.63 46 0 1,435 0
29JUN26 115.00 P 12.79 12.79 12.79 14.01 +1.82 46 30 1,041 +30
29JUN26 117.50 P 15.45 15.45 15.45 15.05 +1.68 45 30 1,387 0
29JUN26 120.00 P 15.86 15.86 15.86 16.67 +2.07 46 4 1,584 +4
29JUN26 122.50 P 0.00 0.00 0.00 17.77 +1.95 45 0 442 0
29JUN26 125.00 P 19.85 19.85 19.60 19.60 +2.32 46 4 987 0
29JUN26 127.50 P 0.00 0.00 0.00 20.82 +2.14 45 0 591 0
29JUN26 130.00 P 22.91 22.91 22.91 22.91 +2.76 47 23 431 0
29JUN26 132.50 P 0.00 0.00 0.00 24.55 +2.67 47 0 324 0
29JUN26 135.00 P 0.00 0.00 0.00 26.06 +2.55 47 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 27.81 +2.61 47 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 29.66 +2.90 47 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 31.48 +2.79 48 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 33.26 +3.19 48 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 35.05 +3.20 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 37.16 +2.93 48 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 39.00 +3.51 48 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 41.12 +3.81 49 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 42.28 +3.11 47 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 45.21 +4.08 49 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 47.37 +4.27 50 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 49.33 +4.26 50 0 0 0
29SEP26 92.50 P 6.45 6.45 6.45 6.79 +0.57 45 30 244 0
29SEP26 95.00 P 0.00 0.00 0.00 7.78 +0.84 45 0 143 0
29SEP26 97.50 P 0.00 0.00 0.00 8.66 +0.87 45 0 41 0
29SEP26 100.00 P 9.00 9.00 9.00 9.55 +0.87 45 1 139 0
29SEP26 102.50 P 0.00 0.00 0.00 10.50 +0.92 45 0 152 0
29SEP26 105.00 P 10.78 10.78 10.78 11.52 +1.31 45 1 52 0
29SEP26 107.50 P 0.00 0.00 0.00 12.61 +1.36 45 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 13.75 +1.45 45 0 74 0
29SEP26 112.50 P 0.00 0.00 0.00 14.95 +1.59 45 0 59 0
29SEP26 115.00 P 0.00 0.00 0.00 16.24 +1.75 45 0 46 0
29SEP26 117.50 P 16.84 16.84 16.84 17.57 +1.85 45 30 90 +20
29SEP26 120.00 P 0.00 0.00 0.00 18.95 +1.98 45 0 457 0
29SEP26 122.50 P 0.00 0.00 0.00 20.41 +2.20 45 0 260 0
29SEP26 125.00 P 20.92 20.92 20.92 21.90 +2.32 45 2 162 +2
29SEP26 127.50 P 0.00 0.00 0.00 23.24 +2.16 45 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 25.29 +2.71 46 0 218 0
29SEP26 132.50 P 0.00 0.00 0.00 27.07 +3.02 47 0 354 0
29SEP26 135.00 P 0.00 0.00 0.00 28.86 +2.85 47 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 30.50 +2.91 47 0 20 0
29SEP26 140.00 P 0.00 0.00 0.00 32.24 +2.99 47 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 33.60 +2.69 46 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 35.62 +3.04 47 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 37.70 +3.44 48 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 39.28 +3.27 47 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 41.24 +3.40 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.94 +3.26 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 45.12 +3.60 48 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.34 +3.97 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 48.46 +3.23 46 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 51.43 +4.24 49 0 4 0
TOTAL PUT 14,792 252,262 +3,418
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$ 60.75
30OCT25 32.00 C 0.00 0.00 0.00 28.79 -3.50 0 0 0 0
30OCT25 33.00 C 0.00 0.00 0.00 27.79 -3.50 0 0 0 0
30OCT25 34.00 C 0.00 0.00 0.00 26.79 -3.51 0 0 0 0
30OCT25 35.00 C 0.00 0.00 0.00 25.79 -3.51 0 0 0 0
30OCT25 36.00 C 0.00 0.00 0.00 24.80 -3.50 96 0 0 0
30OCT25 37.00 C 0.00 0.00 0.00 23.80 -3.50 89 0 0 0
30OCT25 38.00 C 0.00 0.00 0.00 22.80 -3.50 81 0 0 0
30OCT25 39.00 C 0.00 0.00 0.00 21.80 -3.50 72 0 0 0
30OCT25 40.00 C 0.00 0.00 0.00 20.80 -3.50 0 0 0 0
30OCT25 41.00 C 0.00 0.00 0.00 19.81 -3.50 78 0 26 0
30OCT25 42.00 C 0.00 0.00 0.00 18.82 -3.49 79 0 30 0
30OCT25 43.00 C 0.00 0.00 0.00 17.75 -3.56 0 0 0 0
30OCT25 44.00 C 0.00 0.00 0.00 16.75 -3.56 0 0 67 0
30OCT25 45.00 C 0.00 0.00 0.00 15.81 -3.50 55 0 111 0
30OCT25 46.00 C 0.00 0.00 0.00 14.79 -3.52 0 0 0 0
30OCT25 47.00 C 0.00 0.00 0.00 13.80 -3.51 0 0 30 0
30OCT25 48.00 C 0.00 0.00 0.00 12.84 -3.48 57 0 133 0
30OCT25 49.00 C 0.00 0.00 0.00 11.81 -3.51 0 0 115 0
30OCT25 50.00 C 0.00 0.00 0.00 10.98 -3.35 65 0 1 0
30OCT25 52.50 C 0.00 0.00 0.00 8.55 -3.31 56 0 77 0
30OCT25 55.00 C 0.00 0.00 0.00 6.35 -3.11 55 0 72 0
30OCT25 57.50 C 0.00 0.00 0.00 4.36 -2.91 52 0 90 0
30OCT25 60.00 C 3.51 3.51 2.88 2.86 -2.36 53 3 44 0
30OCT25 62.50 C 2.26 2.26 2.26 1.69 -1.81 52 15 114 -15
30OCT25 65.00 C 1.27 1.27 0.90 0.94 -1.31 52 66 317 +30
30OCT25 67.50 C 1.04 1.04 0.48 0.49 -0.85 52 120 255 +57
30OCT25 70.00 C 0.61 0.61 0.30 0.25 -0.49 53 65 278 -31
30OCT25 72.50 C 0.14 0.14 0.14 0.11 -0.27 53 15 191 -15
30OCT25 75.00 C 0.00 0.00 0.00 0.05 -0.13 53 0 125 0
30OCT25 77.50 C 0.00 0.00 0.00 0.02 -0.06 53 0 115 0
30OCT25 80.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 92 0
30OCT25 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
30OCT25 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
30OCT25 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT25 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30OCT25 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 20.94 -3.48 54 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 19.96 -3.47 54 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 19.24 -3.21 72 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 18.02 -3.44 54 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 17.23 -3.26 63 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 16.01 -3.50 46 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 15.40 -3.15 63 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 14.04 -3.56 42 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 13.64 -3.01 62 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 12.69 -3.04 59 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 11.95 -2.86 61 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 9.35 -3.27 48 0 157 0
27NOV25 55.00 C 0.00 0.00 0.00 7.59 -2.98 50 0 105 0
27NOV25 57.50 C 0.00 0.00 0.00 6.26 -2.45 54 0 13 0
27NOV25 60.00 C 0.00 0.00 0.00 4.89 -2.16 54 0 20 0
27NOV25 62.50 C 4.44 4.44 4.44 3.77 -1.89 54 13 65 +13
27NOV25 65.00 C 0.00 0.00 0.00 2.82 -1.54 54 0 58 0
27NOV25 67.50 C 0.00 0.00 0.00 2.11 -1.37 54 0 38 0
27NOV25 70.00 C 0.00 0.00 0.00 1.57 -1.06 54 0 135 0
27NOV25 72.50 C 0.00 0.00 0.00 1.13 -0.83 54 0 189 0
27NOV25 75.00 C 0.00 0.00 0.00 0.80 -0.64 54 0 75 0
27NOV25 77.50 C 0.65 0.65 0.59 0.56 -0.49 54 11 169 0
27NOV25 80.00 C 0.67 0.67 0.67 0.39 -0.36 54 1 139 0
27NOV25 82.50 C 0.00 0.00 0.00 0.27 -0.26 54 0 51 0
27NOV25 85.00 C 0.42 0.42 0.42 0.18 -0.19 54 5 57 +3
27NOV25 87.50 C 0.00 0.00 0.00 0.12 -0.14 54 0 2 0
27NOV25 90.00 C 0.00 0.00 0.00 0.08 -0.10 54 0 5 0
27NOV25 92.50 C 0.00 0.00 0.00 0.06 -0.06 55 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 42.38 -3.50 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 41.89 -3.50 85 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 41.39 -3.50 74 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 40.89 -3.50 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 39.90 -3.50 63 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 38.91 -3.50 73 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 37.91 -3.51 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 36.92 -3.50 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 35.93 -3.50 61 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 34.94 -3.50 63 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 33.94 -3.51 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 32.95 -3.50 48 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 31.96 -3.50 54 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 30.97 -3.50 54 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 29.98 -3.50 54 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 28.99 -3.49 53 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 27.95 -3.54 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 27.01 -3.49 51 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 25.96 -3.56 0 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 24.80 -3.73 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 24.57 -2.98 77 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.72 -2.85 78 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.25 -3.34 58 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.40 -3.22 61 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 20.85 -2.81 71 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.25 -3.45 49 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.61 -3.14 58 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.83 -2.99 60 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.95 -2.94 59 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 15.99 -2.99 57 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.88 -3.20 51 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 13.64 -3.56 43 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 13.46 -2.88 55 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 12.56 -2.93 53 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 10.83 -2.65 54 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 9.04 -2.57 52 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 7.56 -2.30 52 0 7 0
30DEC25 60.00 C 0.00 0.00 0.00 6.23 -2.13 52 0 6 0
30DEC25 62.50 C 0.00 0.00 0.00 5.10 -1.91 52 0 85 0
30DEC25 65.00 C 0.00 0.00 0.00 4.16 -1.68 52 0 131 0
30DEC25 67.50 C 0.00 0.00 0.00 3.38 -1.49 52 0 70 0
30DEC25 70.00 C 0.00 0.00 0.00 2.72 -1.32 52 0 93 0
30DEC25 72.50 C 0.00 0.00 0.00 2.16 -1.11 52 0 34 0
30DEC25 75.00 C 0.00 0.00 0.00 1.70 -0.94 52 0 16 0
30DEC25 77.50 C 0.00 0.00 0.00 1.33 -0.78 52 0 26 0
30DEC25 80.00 C 0.00 0.00 0.00 1.00 -0.68 51 0 15 0
30DEC25 82.50 C 1.10 1.10 1.10 0.77 -0.52 51 1 1,279 0
30DEC25 85.00 C 0.00 0.00 0.00 0.61 -0.40 52 0 1 0
30DEC25 87.50 C 0.00 0.00 0.00 0.47 -0.32 52 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.36 -0.26 52 0 5 0
30DEC25 92.50 C 0.00 0.00 0.00 0.27 -0.21 51 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.26 -3.12 50 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 15.52 -3.00 51 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.37 -3.31 46 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.09 -2.77 52 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.22 -2.83 51 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.76 -2.38 53 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.14 -2.23 53 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.67 -2.07 52 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.20 -2.07 50 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.05 -1.89 50 0 40 0
29JAN26 65.00 C 0.00 0.00 0.00 5.11 -1.70 50 0 100 0
29JAN26 67.50 C 0.00 0.00 0.00 4.32 -1.52 51 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 3.63 -1.36 51 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 3.00 -1.19 51 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 2.47 -1.03 51 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 2.03 -0.88 51 0 15 0
29JAN26 80.00 C 0.00 0.00 0.00 1.61 -0.80 50 0 33 0
29JAN26 82.50 C 0.00 0.00 0.00 1.31 -0.68 50 0 16 0
29JAN26 85.00 C 0.00 0.00 0.00 1.07 -0.57 50 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.86 -0.45 50 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.70 -0.37 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 41.56 -3.50 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.07 -3.50 56 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.08 -3.50 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.10 -3.50 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.12 -3.50 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.14 -3.50 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.16 -3.49 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.18 -3.49 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.20 -3.50 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.23 -3.49 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.26 -3.48 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.30 -3.47 49 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.34 -3.47 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.58 -3.27 58 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.64 -3.25 57 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.71 -3.23 56 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.15 -2.84 64 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 26.25 -2.81 63 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 24.98 -3.15 55 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.11 -3.10 54 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.35 -2.96 56 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.33 -3.08 53 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.48 -3.05 53 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.66 -3.00 53 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.89 -2.92 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.03 -2.94 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.04 -3.11 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.53 -2.81 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.80 -2.76 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.27 -2.51 53 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 15.10 -2.93 49 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 14.49 -2.81 50 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 12.90 -2.65 50 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 11.50 -2.43 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.14 -2.29 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.88 -2.17 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.68 -2.14 49 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 6.73 -1.93 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.01 -1.74 50 0 5 0
30MAR26 70.00 C 0.00 0.00 0.00 5.21 -1.51 50 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 4.53 -1.54 50 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 3.92 -1.40 50 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 3.38 -1.27 50 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 2.83 -1.11 49 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 2.44 -0.99 49 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.09 -0.90 49 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.80 -0.80 49 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.54 -0.71 49 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 1.32 -0.64 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.73 -3.43 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.81 -3.41 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.91 -3.39 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.01 -3.37 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.13 -3.35 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.26 -3.32 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.40 -3.30 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.56 -3.26 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.73 -3.23 48 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.91 -3.21 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.11 -3.17 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 22.33 -3.13 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.77 -2.89 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.82 -3.05 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.09 -3.00 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.55 -2.78 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.68 -2.91 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.00 -2.86 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.51 -2.64 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.86 -2.60 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.07 -2.72 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.72 -2.45 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.25 -2.42 49 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 11.98 -2.29 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.89 -2.08 49 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 9.79 -1.98 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.74 -1.93 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.89 -1.77 48 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.28 -1.46 49 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 6.55 -1.35 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.86 -1.27 49 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 5.27 -1.16 49 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.73 -1.06 49 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.23 -0.99 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.79 -0.91 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.29 -0.94 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.95 -0.86 48 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 2.72 -0.70 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.06 -2.81 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.43 -2.77 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.82 -2.72 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.22 -2.67 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.64 -2.63 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.25 -2.51 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.96 -2.39 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.76 -2.27 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.61 -2.18 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.62 -2.03 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.66 -1.92 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.80 -1.79 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.03 -1.65 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.31 -1.52 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.72 -1.32 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.10 -1.22 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.53 -1.13 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.99 -1.05 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 5.49 -0.99 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.89 -1.07 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.48 -1.00 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.11 -0.93 49 0 0 0
TOTAL CALL 315 6,894 +42
30OCT25 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 33 0
30OCT25 33.00 P 0.00 0.00 0.00 0.01 0.00 119 0 55 0
30OCT25 34.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30OCT25 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30OCT25 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30OCT25 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 12 0
30OCT25 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 33 0
30OCT25 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30OCT25 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT25 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT25 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
30OCT25 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30OCT25 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30OCT25 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
30OCT25 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
30OCT25 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30OCT25 48.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 42 0
30OCT25 49.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 120 0
30OCT25 50.00 P 0.17 0.17 0.17 0.06 +0.05 54 1 131 -1
30OCT25 52.50 P 0.00 0.00 0.00 0.19 +0.14 54 0 40 0
30OCT25 55.00 P 0.33 0.50 0.33 0.50 +0.36 53 43 98 +17
30OCT25 57.50 P 0.79 1.17 0.79 1.11 +0.72 54 18 187 +2
30OCT25 60.00 P 1.52 2.10 1.52 2.04 +1.15 53 64 172 -3
30OCT25 62.50 P 2.08 2.75 2.08 3.36 +1.62 52 37 61 -8
30OCT25 65.00 P 0.00 0.00 0.00 5.14 +2.27 53 0 102 0
30OCT25 67.50 P 6.97 7.49 6.97 7.20 +2.73 53 6 46 +5
30OCT25 70.00 P 8.00 9.50 8.00 9.44 +3.00 53 24 146 0
30OCT25 72.50 P 0.00 0.00 0.00 12.16 +3.61 74 0 60 0
30OCT25 75.00 P 0.00 0.00 0.00 14.26 +3.40 53 0 30 0
30OCT25 77.50 P 0.00 0.00 0.00 16.75 +3.47 0 0 0 0
30OCT25 80.00 P 0.00 0.00 0.00 19.34 +3.59 80 0 0 0
30OCT25 82.50 P 0.00 0.00 0.00 21.88 +3.63 91 0 0 0
30OCT25 85.00 P 0.00 0.00 0.00 24.36 +3.61 96 0 0 0
30OCT25 87.50 P 0.00 0.00 0.00 26.88 +3.63 105 0 0 0
30OCT25 90.00 P 0.00 0.00 0.00 29.25 +3.50 0 0 0 0
30OCT25 92.50 P 0.00 0.00 0.00 31.84 +3.59 113 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.04 +0.03 56 0 8 0
27NOV25 41.00 P 0.00 0.00 0.00 0.05 +0.03 54 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.07 +0.04 54 0 1 0
27NOV25 43.00 P 0.00 0.00 0.00 0.10 +0.06 54 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.14 +0.08 54 0 0 0
27NOV25 45.00 P 0.39 0.39 0.39 0.19 +0.11 54 20 25 0
27NOV25 46.00 P 0.00 0.00 0.00 0.26 +0.15 54 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.34 +0.18 54 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.45 +0.24 54 0 80 0
27NOV25 49.00 P 0.00 0.00 0.00 0.56 +0.27 54 0 15 0
27NOV25 50.00 P 0.75 0.80 0.75 0.72 +0.35 54 47 156 +22
27NOV25 52.50 P 1.34 1.40 1.34 1.21 +0.53 54 13 169 +7
27NOV25 55.00 P 1.60 1.60 1.60 1.92 +0.78 55 1 74 0
27NOV25 57.50 P 0.00 0.00 0.00 2.86 +1.11 55 0 41 0
27NOV25 60.00 P 3.40 3.40 3.40 3.90 +1.30 54 7 121 0
27NOV25 62.50 P 0.00 0.00 0.00 5.27 +1.71 54 0 56 0
27NOV25 65.00 P 6.14 6.14 6.14 6.81 +1.88 53 13 121 0
27NOV25 67.50 P 0.00 0.00 0.00 8.69 +2.23 55 0 90 0
27NOV25 70.00 P 0.00 0.00 0.00 10.87 +2.80 58 0 2 0
27NOV25 72.50 P 0.00 0.00 0.00 12.96 +3.04 59 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 15.07 +3.15 59 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 17.52 +3.48 64 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 19.34 +3.08 49 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 21.88 +3.32 55 0 4 0
27NOV25 85.00 P 0.00 0.00 0.00 24.65 +3.73 70 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 27.14 +3.80 74 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 29.54 +3.76 75 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 31.84 +3.58 69 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.05 +0.03 53 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.06 +0.03 51 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.09 +0.05 52 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.12 +0.06 52 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.16 +0.08 52 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.21 +0.10 52 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.27 +0.12 52 0 3 0
30DEC25 43.00 P 0.00 0.00 0.00 0.35 +0.16 52 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.43 +0.18 51 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.55 +0.23 52 0 6 0
30DEC25 46.00 P 0.00 0.00 0.00 0.67 +0.27 52 0 0 0
30DEC25 47.00 P 0.85 0.85 0.85 0.83 +0.34 52 1 652 0
30DEC25 48.00 P 0.83 1.03 0.83 0.99 +0.37 52 3 24 +3
30DEC25 49.00 P 0.00 0.00 0.00 1.19 +0.43 52 0 5 0
30DEC25 50.00 P 1.58 1.58 1.58 1.41 +0.49 52 13 33 +13
30DEC25 52.50 P 0.00 0.00 0.00 2.07 +0.67 52 0 6 0
30DEC25 55.00 P 0.00 0.00 0.00 2.91 +0.93 52 0 23 0
30DEC25 57.50 P 3.89 3.89 3.89 3.88 +1.17 52 6 13 +6
30DEC25 60.00 P 0.00 0.00 0.00 5.01 +1.37 51 0 51 0
30DEC25 62.50 P 0.00 0.00 0.00 6.38 +1.57 51 0 81 0
30DEC25 65.00 P 0.00 0.00 0.00 7.96 +1.83 51 0 70 0
30DEC25 67.50 P 0.00 0.00 0.00 9.80 +2.16 53 0 145 0
30DEC25 70.00 P 0.00 0.00 0.00 11.82 +2.56 55 0 85 0
30DEC25 72.50 P 0.00 0.00 0.00 13.35 +2.35 50 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 15.56 +2.68 52 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 17.82 +2.97 54 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 19.62 +2.66 46 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 22.84 +3.71 63 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 25.18 +3.82 64 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 27.24 +3.57 60 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 29.69 +3.67 62 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 32.28 +3.87 67 0 0 0
29JAN26 46.00 P 1.07 1.07 1.07 1.04 +0.37 50 1 3 +1
29JAN26 47.00 P 0.00 0.00 0.00 1.27 +0.47 51 0 2 0
29JAN26 48.00 P 0.00 0.00 0.00 1.49 +0.53 51 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 1.71 +0.60 51 0 15 0
29JAN26 50.00 P 0.00 0.00 0.00 1.96 +0.68 50 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 2.68 +0.86 50 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 3.57 +1.07 50 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 4.63 +1.31 50 0 360 0
29JAN26 60.00 P 0.00 0.00 0.00 5.86 +1.49 50 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.24 +1.67 50 0 40 0
29JAN26 65.00 P 0.00 0.00 0.00 8.52 +1.57 48 0 40 0
29JAN26 67.50 P 0.00 0.00 0.00 10.39 +2.01 50 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 12.20 +2.21 50 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 14.29 +2.59 52 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.77 +2.25 47 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.26 +2.79 51 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.64 +3.16 54 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.84 +3.25 54 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 25.18 +3.42 55 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 27.25 +3.26 52 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.69 +3.41 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 +0.03 50 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.08 +0.03 50 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.10 +0.03 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.13 +0.04 49 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.17 +0.06 49 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.22 +0.07 49 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.28 +0.09 49 0 2 0
30MAR26 36.00 P 0.49 0.49 0.49 0.34 +0.10 49 4 6 +4
30MAR26 37.00 P 0.00 0.00 0.00 0.43 +0.13 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.51 +0.15 49 0 3 0
30MAR26 39.00 P 0.00 0.00 0.00 0.63 +0.18 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.75 +0.22 49 0 23 0
30MAR26 41.00 P 0.00 0.00 0.00 0.88 +0.24 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 1.05 +0.29 50 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 1.21 +0.33 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 1.41 +0.37 50 0 0 0
30MAR26 45.00 P 1.67 1.67 1.67 1.63 +0.43 50 1 7 +1
30MAR26 46.00 P 0.00 0.00 0.00 1.85 +0.48 50 0 2 0
30MAR26 47.00 P 2.03 2.03 2.03 2.10 +0.52 50 1 1 +1
30MAR26 48.00 P 2.17 2.17 2.17 2.39 +0.59 50 1 22 +1
30MAR26 49.00 P 0.00 0.00 0.00 2.67 +0.66 50 0 0 0
30MAR26 50.00 P 3.02 3.02 3.02 2.98 +0.70 50 20 28 +20
30MAR26 52.50 P 0.00 0.00 0.00 3.88 +0.90 50 0 91 0
30MAR26 55.00 P 0.00 0.00 0.00 4.89 +1.04 50 0 24 0
30MAR26 57.50 P 0.00 0.00 0.00 5.97 +1.14 50 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 7.24 +1.34 50 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 8.57 +1.42 49 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.17 +1.64 50 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 11.83 +1.88 50 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.65 +2.06 51 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 15.30 +2.13 49 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 17.17 +2.23 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.24 +2.46 50 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.49 +2.78 52 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 23.06 +2.36 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.56 +2.80 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.06 +3.17 53 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.86 +2.82 48 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.28 +3.00 49 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.26 +0.09 49 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.31 +0.10 48 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.38 +0.11 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.48 +0.15 49 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.57 +0.17 49 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.68 +0.20 49 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.79 +0.22 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.91 +0.23 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.10 +0.30 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.27 +0.35 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.44 +0.38 49 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.60 +0.37 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.88 +0.48 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 2.11 +0.54 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.35 +0.56 49 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 2.64 +0.63 49 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.94 +0.70 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.23 +0.74 49 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 3.48 +0.70 49 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.85 +0.79 49 0 20 0
29JUN26 50.00 P 0.00 0.00 0.00 4.18 +0.83 48 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 5.09 +0.88 48 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 6.36 +1.22 49 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 7.51 +1.29 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.78 +1.45 49 0 6 0
29JUN26 62.50 P 0.00 0.00 0.00 10.09 +1.44 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.62 +1.62 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.34 +1.86 49 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.06 +2.07 49 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 16.87 +2.21 49 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.82 +2.48 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.76 +2.60 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.60 +2.59 50 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 24.94 +3.03 51 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.76 +2.85 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.99 +3.06 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.13 +3.11 51 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.17 +3.01 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.94 +0.77 49 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 4.22 +0.76 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.62 +0.87 49 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 5.07 +0.98 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.37 +0.92 49 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 6.40 +1.04 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.60 +1.19 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.81 +1.30 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.07 +1.33 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.58 +1.54 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.08 +1.67 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.67 +1.76 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.30 +1.88 49 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 18.21 +2.15 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.01 +2.26 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.89 +2.43 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.72 +2.41 49 0 9 0
29SEP26 82.50 P 0.00 0.00 0.00 25.78 +2.60 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.57 +2.50 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.61 +2.54 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.91 +2.81 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.92 +2.78 49 0 5 0
TOTAL PUT 345 5,823 +91
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 31.32
30OCT25 10.50 C 0.00 0.00 0.00 20.83 -1.56 0 0 0 0
30OCT25 11.00 C 0.00 0.00 0.00 20.33 -1.56 0 0 0 0
30OCT25 11.50 C 0.00 0.00 0.00 19.83 -1.57 0 0 0 0
30OCT25 12.00 C 0.00 0.00 0.00 19.34 -1.56 181 0 0 0
30OCT25 12.50 C 0.00 0.00 0.00 18.84 -1.56 171 0 0 0
30OCT25 13.00 C 0.00 0.00 0.00 18.34 -1.56 162 0 0 0
30OCT25 13.50 C 0.00 0.00 0.00 17.84 -1.56 153 0 0 0
30OCT25 14.00 C 0.00 0.00 0.00 17.34 -1.56 143 0 0 0
30OCT25 14.50 C 0.00 0.00 0.00 16.84 -1.56 134 0 0 0
30OCT25 15.00 C 0.00 0.00 0.00 16.34 -1.56 124 0 65 0
30OCT25 15.50 C 0.00 0.00 0.00 15.84 -1.56 112 0 265 0
30OCT25 16.00 C 0.00 0.00 0.00 15.34 -1.56 0 0 280 0
30OCT25 16.50 C 0.00 0.00 0.00 14.84 -1.56 0 0 327 0
30OCT25 17.00 C 0.00 0.00 0.00 14.34 -1.56 0 0 232 0
30OCT25 17.50 C 0.00 0.00 0.00 13.84 -1.56 0 0 320 0
30OCT25 18.00 C 0.00 0.00 0.00 13.34 -1.56 0 0 45 0
30OCT25 18.50 C 0.00 0.00 0.00 12.84 -1.57 0 0 36 0
30OCT25 19.00 C 0.00 0.00 0.00 12.34 -1.57 0 0 66 0
30OCT25 19.50 C 0.00 0.00 0.00 11.84 -1.57 0 0 78 0
30OCT25 20.00 C 0.00 0.00 0.00 11.35 -1.56 89 0 116 0
30OCT25 21.00 C 0.00 0.00 0.00 10.35 -1.56 77 0 92 0
30OCT25 22.00 C 0.00 0.00 0.00 9.35 -1.56 66 0 62 0
30OCT25 23.00 C 0.00 0.00 0.00 8.36 -1.55 69 0 36 0
30OCT25 24.00 C 0.00 0.00 0.00 7.37 -1.55 66 0 171 0
30OCT25 25.00 C 0.00 0.00 0.00 6.37 -1.56 56 0 142 0
30OCT25 26.00 C 5.29 5.29 5.29 5.42 -1.54 60 40 161 0
30OCT25 27.00 C 0.00 0.00 0.00 4.41 -1.61 48 0 175 0
30OCT25 28.00 C 0.00 0.00 0.00 3.68 -1.43 63 0 134 0
30OCT25 29.00 C 0.00 0.00 0.00 2.86 -1.40 60 0 180 0
30OCT25 30.00 C 3.14 3.14 2.22 2.24 -1.23 63 60 242 -28
30OCT25 31.00 C 1.90 1.90 1.66 1.70 -1.03 64 54 110 +11
30OCT25 32.00 C 1.50 1.50 1.28 1.30 -0.84 67 13 116 +10
30OCT25 33.00 C 1.19 1.28 0.92 0.93 -0.71 66 253 141 +50
30OCT25 34.00 C 1.20 1.20 0.66 0.64 -0.62 66 89 95 -64
30OCT25 35.00 C 0.90 0.90 0.50 0.43 -0.49 66 336 447 -139
30OCT25 36.00 C 0.52 0.52 0.36 0.28 -0.37 65 67 258 +10
30OCT25 37.00 C 0.40 0.40 0.27 0.18 -0.27 65 81 221 +6
30OCT25 38.00 C 0.33 0.33 0.20 0.12 -0.19 66 191 161 -125
30OCT25 39.00 C 0.21 0.25 0.16 0.07 -0.14 65 25 491 +13
30OCT25 40.00 C 0.17 0.18 0.14 0.05 -0.09 67 583 348 -448
30OCT25 41.00 C 0.11 0.11 0.09 0.03 -0.06 67 10 147 -8
30OCT25 42.00 C 0.06 0.07 0.06 0.02 -0.04 68 26 92 -15
30OCT25 43.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 5 0
30OCT25 44.00 C 0.07 0.07 0.06 0.01 -0.01 71 11 108 0
30OCT25 45.00 C 0.07 0.07 0.05 0.01 0.00 75 11 77 -11
30OCT25 46.00 C 0.05 0.06 0.05 0.01 0.00 79 80 22 -71
30OCT25 47.00 C 0.05 0.05 0.05 0.01 0.00 83 80 149 -80
27NOV25 11.00 C 0.00 0.00 0.00 20.34 -1.56 127 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 19.84 -1.56 114 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 19.34 -1.56 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 18.84 -1.56 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 18.34 -1.56 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 17.84 -1.56 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 17.34 -1.57 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 16.84 -1.57 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 16.35 -1.56 99 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 15.85 -1.56 94 0 90 0
27NOV25 16.00 C 0.00 0.00 0.00 15.35 -1.56 87 0 242 0
27NOV25 16.50 C 0.00 0.00 0.00 14.85 -1.56 81 0 182 0
27NOV25 17.00 C 0.00 0.00 0.00 14.35 -1.56 75 0 195 0
27NOV25 17.50 C 0.00 0.00 0.00 13.85 -1.56 65 0 123 0
27NOV25 18.00 C 0.00 0.00 0.00 13.35 -1.56 0 0 96 0
27NOV25 18.50 C 0.00 0.00 0.00 12.85 -1.56 0 0 73 0
27NOV25 19.00 C 0.00 0.00 0.00 12.35 -1.56 0 0 125 0
27NOV25 19.50 C 0.00 0.00 0.00 11.85 -1.57 0 0 261 0
27NOV25 20.00 C 0.00 0.00 0.00 11.36 -1.56 64 0 215 0
27NOV25 21.00 C 0.00 0.00 0.00 10.36 -1.56 56 0 131 0
27NOV25 22.00 C 0.00 0.00 0.00 9.38 -1.55 60 0 95 0
27NOV25 23.00 C 0.00 0.00 0.00 8.41 -1.54 59 0 137 0
27NOV25 24.00 C 0.00 0.00 0.00 7.46 -1.52 58 0 506 0
27NOV25 25.00 C 0.00 0.00 0.00 6.56 -1.48 59 0 119 0
27NOV25 26.00 C 0.00 0.00 0.00 5.64 -1.49 55 0 145 0
27NOV25 27.00 C 0.00 0.00 0.00 4.83 -1.44 55 0 135 0
27NOV25 28.00 C 0.00 0.00 0.00 4.07 -1.40 55 0 25 0
27NOV25 29.00 C 0.00 0.00 0.00 3.44 -1.29 56 0 71 0
27NOV25 30.00 C 0.00 0.00 0.00 2.90 -1.15 57 0 86 0
27NOV25 31.00 C 0.00 0.00 0.00 2.38 -1.03 57 0 131 0
27NOV25 32.00 C 2.91 2.91 2.00 1.99 -0.91 58 6 102 +4
27NOV25 33.00 C 1.68 1.69 1.68 1.69 -0.78 59 2 170 +1
27NOV25 34.00 C 0.00 0.00 0.00 1.38 -0.71 60 0 164 0
27NOV25 35.00 C 1.47 1.47 1.18 1.11 -0.61 60 19 210 +16
27NOV25 36.00 C 0.00 0.00 0.00 0.88 -0.54 59 0 162 0
27NOV25 37.00 C 0.00 0.00 0.00 0.70 -0.45 59 0 58 0
27NOV25 38.00 C 0.66 0.71 0.66 0.55 -0.38 59 11 109 +10
27NOV25 39.00 C 0.69 0.69 0.69 0.43 -0.32 59 2 21 0
27NOV25 40.00 C 0.64 0.64 0.50 0.34 -0.26 59 29 131 +23
27NOV25 41.00 C 0.00 0.00 0.00 0.26 -0.22 59 0 30 0
27NOV25 42.00 C 0.00 0.00 0.00 0.20 -0.18 59 0 69 0
27NOV25 43.00 C 0.00 0.00 0.00 0.15 -0.14 59 0 80 0
27NOV25 44.00 C 0.00 0.00 0.00 0.12 -0.12 59 0 62 0
27NOV25 45.00 C 0.00 0.00 0.00 0.09 -0.09 59 0 41 0
27NOV25 46.00 C 0.21 0.21 0.21 0.07 -0.07 60 36 5 -31
27NOV25 47.00 C 0.00 0.00 0.00 0.05 -0.06 59 0 114 0
30DEC25 8.25 C 0.00 0.00 0.00 23.08 -1.56 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 22.83 -1.57 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 22.59 -1.56 140 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.34 -1.56 136 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.09 -1.56 132 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 21.84 -1.56 128 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 21.59 -1.56 124 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.34 -1.56 120 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 20.84 -1.56 113 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 20.34 -1.56 105 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 19.84 -1.56 94 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 19.34 -1.56 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 18.84 -1.56 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.34 -1.56 0 0 54 0
30DEC25 13.50 C 0.00 0.00 0.00 17.84 -1.56 0 0 10 0
30DEC25 14.00 C 0.00 0.00 0.00 17.34 -1.57 0 0 52 0
30DEC25 14.50 C 0.00 0.00 0.00 16.84 -1.57 0 0 75 0
30DEC25 15.00 C 0.00 0.00 0.00 16.35 -1.56 81 0 51 0
30DEC25 15.50 C 0.00 0.00 0.00 15.85 -1.56 76 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 15.35 -1.56 72 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 14.85 -1.56 67 0 45 0
30DEC25 17.00 C 0.00 0.00 0.00 14.35 -1.56 62 0 155 0
30DEC25 17.50 C 0.00 0.00 0.00 13.85 -1.56 0 0 30 0
30DEC25 18.00 C 0.00 0.00 0.00 13.35 -1.56 0 0 1 0
30DEC25 18.50 C 0.00 0.00 0.00 12.85 -1.56 0 0 14 0
30DEC25 19.00 C 0.00 0.00 0.00 12.36 -1.56 59 0 14 0
30DEC25 19.50 C 0.00 0.00 0.00 11.86 -1.56 55 0 60 0
30DEC25 20.00 C 0.00 0.00 0.00 11.37 -1.55 57 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.40 -1.54 57 0 7 0
30DEC25 22.00 C 0.00 0.00 0.00 9.45 -1.51 56 0 110 0
30DEC25 23.00 C 0.00 0.00 0.00 8.55 -1.47 57 0 133 0
30DEC25 24.00 C 0.00 0.00 0.00 7.46 -1.64 45 0 260 0
30DEC25 25.00 C 0.00 0.00 0.00 6.67 -1.56 49 0 153 0
30DEC25 26.00 C 0.00 0.00 0.00 5.94 -1.48 51 0 81 0
30DEC25 27.00 C 5.33 5.35 5.03 5.43 -1.22 56 8 241 0
30DEC25 28.00 C 0.00 0.00 0.00 4.64 -1.29 54 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 4.08 -1.19 54 0 57 0
30DEC25 30.00 C 0.00 0.00 0.00 3.57 -1.10 54 0 120 0
30DEC25 31.00 C 3.32 3.32 3.11 3.11 -0.92 55 45 90 0
30DEC25 32.00 C 3.35 3.35 2.75 2.75 -0.84 56 16 289 +10
30DEC25 33.00 C 2.40 2.40 2.40 2.46 -0.73 58 2 106 +2
30DEC25 34.00 C 2.50 2.50 2.50 2.12 -0.70 58 2 138 0
30DEC25 35.00 C 2.45 2.45 1.85 1.82 -0.63 57 33 133 -28
30DEC25 36.00 C 0.00 0.00 0.00 1.54 -0.57 57 0 91 0
30DEC25 37.00 C 1.58 1.58 1.58 1.32 -0.51 57 35 96 -20
30DEC25 38.00 C 1.40 1.40 1.28 1.11 -0.45 57 11 37 -9
30DEC25 39.00 C 0.00 0.00 0.00 0.95 -0.39 57 0 44 0
30DEC25 40.00 C 1.09 1.18 1.03 0.79 -0.35 57 41 1,274 -3
30DEC25 41.00 C 0.97 0.97 0.97 0.67 -0.30 57 1 38 +1
30DEC25 42.00 C 0.00 0.00 0.00 0.56 -0.23 57 0 47 0
30DEC25 43.00 C 0.72 0.72 0.72 0.47 -0.21 57 1 1 +1
30DEC25 44.00 C 0.00 0.00 0.00 0.39 -0.18 57 0 29 0
30DEC25 45.00 C 0.00 0.00 0.00 0.33 -0.15 57 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.27 -0.13 57 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 0.23 -0.11 57 0 33 0
29JAN26 19.50 C 0.00 0.00 0.00 11.88 -1.55 54 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.40 -1.54 54 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 10.46 -1.51 54 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.55 -1.48 53 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.70 -1.42 53 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.90 -1.37 53 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.14 -1.32 53 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.43 -1.26 53 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.61 -1.36 50 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 5.02 -1.28 51 0 20 0
29JAN26 29.00 C 0.00 0.00 0.00 4.46 -1.20 51 0 143 0
29JAN26 30.00 C 0.00 0.00 0.00 3.97 -1.12 51 0 141 0
29JAN26 31.00 C 3.86 3.86 3.52 3.51 -0.91 52 47 88 +17
29JAN26 32.00 C 3.47 3.47 3.47 3.18 -0.87 53 30 154 +30
29JAN26 33.00 C 3.12 3.12 3.12 2.84 -0.80 54 15 228 +15
29JAN26 34.00 C 0.00 0.00 0.00 2.54 -0.73 54 0 590 0
29JAN26 35.00 C 0.00 0.00 0.00 2.22 -0.69 54 0 425 0
29JAN26 36.00 C 0.00 0.00 0.00 1.95 -0.61 54 0 226 0
29JAN26 37.00 C 0.00 0.00 0.00 1.69 -0.57 54 2 335 0
29JAN26 38.00 C 1.88 1.88 1.88 1.48 -0.50 54 16 262 +14
29JAN26 39.00 C 0.00 0.00 0.00 1.27 -0.47 54 0 178 0
29JAN26 40.00 C 0.00 0.00 0.00 1.11 -0.41 54 0 148 0
29JAN26 41.00 C 0.00 0.00 0.00 0.95 -0.37 54 0 33 0
29JAN26 42.00 C 0.00 0.00 0.00 0.83 -0.30 54 0 29 0
29JAN26 43.00 C 0.00 0.00 0.00 0.71 -0.26 54 1 30 -1
29JAN26 44.00 C 0.93 0.93 0.93 0.61 -0.24 54 7 28 +3
29JAN26 45.00 C 0.88 0.88 0.88 0.53 -0.21 54 2 2 +2
29JAN26 46.00 C 0.00 0.00 0.00 0.45 -0.18 54 0 0 0
29JAN26 47.00 C 0.76 0.76 0.76 0.39 -0.16 54 5 38 +5
30MAR26 8.25 C 0.00 0.00 0.00 23.08 -1.56 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 22.83 -1.57 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.59 -1.56 103 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.34 -1.56 100 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.09 -1.56 97 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 21.84 -1.56 95 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.59 -1.56 92 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.34 -1.56 90 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.84 -1.56 85 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.34 -1.56 81 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.84 -1.56 76 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.34 -1.56 71 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.84 -1.56 65 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.34 -1.56 0 0 21 0
30MAR26 13.50 C 0.00 0.00 0.00 17.84 -1.56 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.34 -1.57 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 16.84 -1.57 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 16.35 -1.56 58 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.85 -1.56 55 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.35 -1.56 52 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 14.85 -1.56 49 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 14.35 -1.56 47 0 29 0
30MAR26 17.50 C 0.00 0.00 0.00 13.86 -1.56 48 0 99 0
30MAR26 18.00 C 0.00 0.00 0.00 13.38 -1.55 49 0 42 0
30MAR26 18.50 C 0.00 0.00 0.00 12.90 -1.55 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.43 -1.54 49 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 11.97 -1.53 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.53 -1.51 49 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 10.46 -1.69 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.61 -1.68 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.05 -1.42 49 0 0 0
30MAR26 24.00 C 7.99 7.99 7.99 8.08 -1.61 44 5 6 +2
30MAR26 25.00 C 7.41 7.41 7.41 7.40 -1.54 45 7 26 0
30MAR26 26.00 C 0.00 0.00 0.00 6.93 -1.30 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.10 -1.46 46 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 5.55 -1.38 46 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 5.17 -1.17 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.54 -1.24 47 0 44 0
30MAR26 31.00 C 0.00 0.00 0.00 4.18 -1.09 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.77 -1.02 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.42 -0.93 49 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 3.11 -0.83 49 0 27 0
30MAR26 35.00 C 0.00 0.00 0.00 2.81 -0.75 50 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 2.52 -0.71 50 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 2.25 -0.64 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.00 -0.62 50 0 10 0
30MAR26 39.00 C 0.00 0.00 0.00 1.79 -0.57 49 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.58 -0.53 49 0 8 0
30MAR26 41.00 C 0.00 0.00 0.00 1.41 -0.50 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.25 -0.46 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.10 -0.43 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.99 -0.39 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.87 -0.36 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.74 -0.36 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.68 -0.31 49 0 11 0
29JUN26 9.50 C 0.00 0.00 0.00 21.84 -1.56 74 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 21.59 -1.56 72 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.34 -1.56 70 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.84 -1.56 66 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.34 -1.56 62 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.84 -1.56 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.34 -1.56 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.84 -1.56 0 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 18.34 -1.56 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 17.84 -1.56 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.35 -1.56 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.85 -1.56 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.37 -1.55 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.89 -1.54 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.42 -1.53 47 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 14.96 -1.52 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.52 -1.50 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.07 -1.50 47 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 13.63 -1.49 47 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 13.21 -1.47 47 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 12.78 -1.46 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.36 -1.45 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.96 -1.42 47 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.16 -1.40 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.40 -1.36 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.67 -1.33 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.97 -1.29 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.07 -1.50 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.47 -1.43 44 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 7.12 -1.15 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.57 -1.10 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.05 -1.06 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.58 -0.98 47 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 4.96 -1.13 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.72 -0.90 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.32 -0.87 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.97 -0.82 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.64 -0.75 47 0 122 0
29JUN26 36.00 C 0.00 0.00 0.00 3.32 -0.73 47 0 29 0
29JUN26 37.00 C 3.25 3.25 3.25 3.05 -0.69 47 5 5 0
29JUN26 38.00 C 3.04 3.04 3.04 2.80 -0.61 47 1 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.54 -0.62 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.33 -0.57 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.14 -0.50 47 0 0 0
29JUN26 42.00 C 2.23 2.23 2.23 1.94 -0.50 47 5 15 +4
29JUN26 43.00 C 0.00 0.00 0.00 1.77 -0.47 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.63 -0.42 47 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.48 -0.39 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.34 -0.39 47 0 0 0
29JUN26 47.00 C 1.60 1.60 1.60 1.27 -0.31 47 1 13 +1
29SEP26 16.00 C 0.00 0.00 0.00 15.62 -1.58 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.18 -1.58 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.74 -1.58 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.32 -1.58 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.89 -1.58 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.47 -1.58 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.07 -1.57 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.67 -1.57 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.27 -1.57 44 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 11.51 -1.56 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.77 -1.56 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.08 -1.54 44 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.40 -1.53 44 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 8.78 -1.50 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.91 -1.76 41 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 7.61 -1.44 44 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.07 -1.45 44 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 6.57 -1.41 44 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 5.92 -1.55 42 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 5.47 -1.54 42 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 5.25 -1.30 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.86 -1.27 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.49 -1.25 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.17 -1.19 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.89 -1.12 44 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 3.55 -1.14 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.30 -1.08 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.05 -1.02 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.79 -1.03 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.60 -0.97 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.40 -0.92 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.21 -0.88 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.04 -0.86 44 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.89 -0.82 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.75 -0.77 44 0 0 0
29SEP26 47.00 C 2.11 2.11 2.11 1.65 -0.69 44 3 8 +3
TOTAL CALL 2,462 19,744 -817
30OCT25 10.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30OCT25 11.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30OCT25 11.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30OCT25 12.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30OCT25 12.50 P 0.00 0.00 0.00 0.01 0.00 188 0 30 0
30OCT25 13.00 P 0.00 0.00 0.00 0.01 0.00 180 0 34 0
30OCT25 13.50 P 0.00 0.00 0.00 0.01 0.00 173 0 39 0
30OCT25 14.00 P 0.00 0.00 0.00 0.01 0.00 166 0 75 0
30OCT25 14.50 P 0.00 0.00 0.00 0.01 0.00 159 0 69 0
30OCT25 15.00 P 0.00 0.00 0.00 0.01 0.00 152 0 101 0
30OCT25 15.50 P 0.00 0.00 0.00 0.01 0.00 146 0 396 0
30OCT25 16.00 P 0.00 0.00 0.00 0.01 0.00 140 0 225 0
30OCT25 16.50 P 0.00 0.00 0.00 0.01 0.00 134 0 126 0
30OCT25 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 263 0
30OCT25 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 68 0
30OCT25 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 105 0
30OCT25 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0
30OCT25 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 96 0
30OCT25 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 145 0
30OCT25 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 167 0
30OCT25 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 120 0
30OCT25 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 126 0
30OCT25 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 84 0
30OCT25 24.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 144 0
30OCT25 25.00 P 0.00 0.00 0.00 0.04 +0.02 64 0 110 0
30OCT25 26.00 P 0.00 0.00 0.00 0.10 +0.05 65 0 214 0
30OCT25 27.00 P 0.15 0.15 0.15 0.19 +0.09 65 3 217 0
30OCT25 28.00 P 0.24 0.31 0.24 0.35 +0.16 64 12 444 -5
30OCT25 29.00 P 0.47 0.59 0.47 0.58 +0.25 64 53 265 -30
30OCT25 30.00 P 0.54 1.00 0.54 0.96 +0.42 66 62 380 -16
30OCT25 31.00 P 1.08 1.45 1.08 1.39 +0.56 66 40 224 -18
30OCT25 32.00 P 1.93 2.03 1.75 1.96 +0.76 67 93 664 +23
30OCT25 33.00 P 1.73 2.48 1.73 2.62 +0.89 69 8 291 -2
30OCT25 34.00 P 3.17 3.53 3.17 3.37 +1.02 70 259 332 -193
30OCT25 35.00 P 3.90 4.23 3.90 4.19 +1.13 72 503 679 -108
30OCT25 36.00 P 4.57 5.10 4.57 5.07 +1.36 75 505 253 -311
30OCT25 37.00 P 0.00 0.00 0.00 6.00 +1.48 79 0 178 0
30OCT25 38.00 P 6.96 6.96 6.96 6.96 +1.58 85 10 35 -9
30OCT25 39.00 P 0.00 0.00 0.00 7.95 +1.67 92 0 22 0
30OCT25 40.00 P 0.00 0.00 0.00 8.77 +1.55 80 0 63 0
30OCT25 41.00 P 0.00 0.00 0.00 9.75 +1.58 83 0 0 0
30OCT25 42.00 P 0.00 0.00 0.00 11.00 +1.85 117 0 3 0
30OCT25 43.00 P 0.00 0.00 0.00 11.88 +1.75 112 0 0 0
30OCT25 44.00 P 0.00 0.00 0.00 13.00 +1.88 131 0 1 0
30OCT25 45.00 P 0.00 0.00 0.00 13.88 +1.76 124 0 0 0
30OCT25 46.00 P 0.00 0.00 0.00 14.88 +1.76 130 0 0 0
30OCT25 47.00 P 0.00 0.00 0.00 15.68 +1.56 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 35 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 90 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,851 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 105 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 255 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 360 0
27NOV25 17.50 P 0.01 0.01 0.01 0.01 0.00 67 10 215 -10
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 145 0
27NOV25 18.50 P 0.01 0.01 0.01 0.01 0.00 61 10 37 -10
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 179 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 453 0
27NOV25 21.00 P 0.00 0.00 0.00 0.05 +0.02 59 0 127 0
27NOV25 22.00 P 0.00 0.00 0.00 0.08 +0.03 58 0 157 0
27NOV25 23.00 P 0.12 0.12 0.12 0.15 +0.05 58 1 68 0
27NOV25 24.00 P 0.18 0.18 0.18 0.24 +0.08 58 1 581 0
27NOV25 25.00 P 0.31 0.31 0.30 0.38 +0.13 58 21 107 +10
27NOV25 26.00 P 0.00 0.00 0.00 0.56 +0.18 58 0 299 0
27NOV25 27.00 P 0.00 0.00 0.00 0.80 +0.25 58 0 141 0
27NOV25 28.00 P 0.96 1.00 0.93 1.10 +0.32 58 8 258 +8
27NOV25 29.00 P 0.00 0.00 0.00 1.48 +0.43 58 0 51 0
27NOV25 30.00 P 1.72 1.87 1.72 1.97 +0.58 59 19 70 +17
27NOV25 31.00 P 2.22 2.22 2.22 2.52 +0.73 61 3 112 -3
27NOV25 32.00 P 2.85 3.14 2.85 3.08 +0.82 60 84 263 +50
27NOV25 33.00 P 3.59 3.59 3.59 3.76 +0.93 61 1 111 0
27NOV25 34.00 P 4.20 4.22 4.20 4.25 +0.77 56 45 156 +10
27NOV25 35.00 P 0.00 0.00 0.00 5.23 +1.06 63 0 143 0
27NOV25 36.00 P 0.00 0.00 0.00 6.03 +1.15 64 0 105 0
27NOV25 37.00 P 0.00 0.00 0.00 6.89 +1.34 65 0 105 0
27NOV25 38.00 P 0.00 0.00 0.00 7.74 +1.40 66 0 18 0
27NOV25 39.00 P 0.00 0.00 0.00 8.60 +1.43 66 0 16 0
27NOV25 40.00 P 0.00 0.00 0.00 9.57 +1.55 69 0 17 0
27NOV25 41.00 P 0.00 0.00 0.00 10.47 +1.57 69 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 11.17 +1.36 56 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 12.42 +1.69 75 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 13.38 +1.71 77 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 14.35 +1.73 78 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 15.21 +1.63 72 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 16.30 +1.75 82 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 578 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.04 +0.02 58 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.05 +0.02 57 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.06 +0.02 56 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.08 +0.03 56 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.11 +0.04 56 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.17 +0.06 56 0 121 0
30DEC25 22.00 P 0.00 0.00 0.00 0.27 +0.09 56 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.39 +0.12 56 0 204 0
30DEC25 24.00 P 0.00 0.00 0.00 0.55 +0.16 56 0 334 0
30DEC25 25.00 P 0.00 0.00 0.00 0.75 +0.21 56 0 230 0
30DEC25 26.00 P 0.74 0.74 0.74 1.01 +0.29 56 31 85 0
30DEC25 27.00 P 1.10 1.10 1.10 1.31 +0.35 56 3 278 0
30DEC25 28.00 P 0.00 0.00 0.00 1.66 +0.42 56 0 194 0
30DEC25 29.00 P 0.00 0.00 0.00 2.06 +0.49 55 0 32 0
30DEC25 30.00 P 2.50 2.50 2.50 2.52 +0.56 55 20 51 +20
30DEC25 31.00 P 2.90 3.10 2.90 3.20 +0.82 58 15 67 +15
30DEC25 32.00 P 3.71 3.71 3.71 3.71 +0.85 57 15 34 0
30DEC25 33.00 P 4.10 4.10 4.10 4.44 +0.98 59 5 108 -5
30DEC25 34.00 P 4.84 4.84 4.84 5.11 +0.97 59 10 59 -1
30DEC25 35.00 P 0.00 0.00 0.00 5.85 +1.04 60 0 120 0
30DEC25 36.00 P 0.00 0.00 0.00 6.60 +1.06 60 0 75 0
30DEC25 37.00 P 0.00 0.00 0.00 7.41 +1.12 61 0 105 0
30DEC25 38.00 P 0.00 0.00 0.00 8.23 +1.38 62 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 9.10 +1.46 63 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 9.97 +1.53 64 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 10.89 +1.61 65 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.81 +1.67 67 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.76 +1.74 68 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 13.71 +1.79 70 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 14.68 +1.84 72 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 15.52 +1.76 70 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 16.46 +1.75 70 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.14 +0.04 53 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.18 +0.05 53 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.27 +0.08 53 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.40 +0.11 53 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.55 +0.15 53 0 15 0
29JAN26 24.00 P 0.00 0.00 0.00 0.75 +0.19 53 0 30 0
29JAN26 25.00 P 0.75 0.75 0.75 0.98 +0.22 53 10 65 +10
29JAN26 26.00 P 0.00 0.00 0.00 1.25 +0.30 53 0 49 0
29JAN26 27.00 P 0.00 0.00 0.00 1.59 +0.37 53 0 30 0
29JAN26 28.00 P 0.00 0.00 0.00 1.96 +0.42 52 0 16 0
29JAN26 29.00 P 0.00 0.00 0.00 2.37 +0.49 52 0 174 0
29JAN26 30.00 P 0.00 0.00 0.00 2.88 +0.59 53 0 195 0
29JAN26 31.00 P 0.00 0.00 0.00 3.48 +0.75 54 0 35 0
29JAN26 32.00 P 4.07 4.07 4.07 4.04 +0.81 54 15 74 0
29JAN26 33.00 P 0.00 0.00 0.00 4.69 +0.86 54 0 213 0
29JAN26 34.00 P 0.00 0.00 0.00 5.45 +0.98 56 0 519 0
29JAN26 35.00 P 0.00 0.00 0.00 6.16 +1.11 56 0 534 0
29JAN26 36.00 P 0.00 0.00 0.00 6.91 +1.06 57 0 255 0
29JAN26 37.00 P 0.00 0.00 0.00 7.68 +1.24 57 0 241 0
29JAN26 38.00 P 0.00 0.00 0.00 8.50 +1.13 58 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 9.33 +1.40 58 0 130 0
29JAN26 40.00 P 0.00 0.00 0.00 10.20 +1.48 59 0 115 0
29JAN26 41.00 P 0.00 0.00 0.00 11.08 +1.55 60 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 11.99 +1.62 61 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.91 +1.69 63 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.84 +1.73 64 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 14.70 +1.70 63 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 15.62 +1.72 63 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 16.56 +1.73 64 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 +0.02 50 0 104 0
30MAR26 16.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.08 +0.02 50 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.11 +0.02 48 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.14 +0.02 48 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.18 +0.03 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.22 +0.04 49 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.27 +0.05 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.31 +0.05 48 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.45 +0.08 49 0 0 0
30MAR26 22.00 P 0.46 0.46 0.46 0.59 +0.08 48 1 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.82 +0.15 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.05 +0.17 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.33 +0.22 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.61 +0.22 48 0 1 0
30MAR26 27.00 P 0.00 0.00 0.00 1.96 +0.25 48 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 2.35 +0.29 48 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.82 +0.36 48 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.33 +0.44 48 0 103 0
30MAR26 31.00 P 0.00 0.00 0.00 3.88 +0.51 49 0 0 0
30MAR26 32.00 P 4.46 4.46 4.46 4.48 +0.60 49 17 17 +6
30MAR26 33.00 P 0.00 0.00 0.00 5.16 +0.73 50 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.85 +0.83 50 0 7 0
30MAR26 35.00 P 0.00 0.00 0.00 6.56 +0.93 51 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.31 +1.02 52 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.06 +1.10 52 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.85 +1.17 52 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.66 +1.24 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.49 +1.32 53 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.35 +1.38 54 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.23 +1.46 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.12 +1.53 55 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.04 +1.59 56 0 10 0
30MAR26 45.00 P 0.00 0.00 0.00 14.94 +1.64 57 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.62 +1.44 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.56 +1.48 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 10 0
29JUN26 14.00 P 0.07 0.07 0.07 0.06 +0.02 47 10 210 +10
29JUN26 14.50 P 0.00 0.00 0.00 0.08 +0.03 47 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.15 +0.04 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.18 +0.04 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.22 +0.06 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.27 +0.07 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.31 +0.07 47 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.38 +0.10 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.44 +0.10 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.51 +0.11 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.59 +0.13 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.77 +0.16 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.99 +0.20 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.24 +0.23 47 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 1.48 +0.23 46 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.86 +0.33 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.21 +0.37 47 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.62 +0.42 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.96 +0.38 46 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 3.52 +0.51 47 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.97 +0.53 46 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 4.62 +0.67 48 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.23 +0.77 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.83 +0.81 48 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 6.56 +0.95 49 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.13 +0.93 48 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 7.94 +1.08 49 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.69 +1.16 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.45 +1.25 50 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.16 +1.22 49 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.03 +1.35 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.86 +1.44 51 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.32 +1.10 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.16 +1.14 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.04 +1.21 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.94 +1.28 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.75 +1.23 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.66 +1.28 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 -0.02 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.42 -0.02 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.49 -0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.57 -0.01 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.65 -0.02 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.73 -0.02 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.95 0.00 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.18 +0.01 44 0 16 0
29SEP26 23.00 P 0.00 0.00 0.00 1.46 +0.02 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.75 +0.03 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.11 +0.07 44 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.47 +0.07 44 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.89 +0.12 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.33 +0.13 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.81 +0.17 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.32 +0.21 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.99 +0.36 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.43 +0.28 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.03 +0.31 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.85 +0.54 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 7.31 +0.40 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.98 +0.43 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.69 +0.47 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.45 +0.56 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.16 +0.58 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.03 +0.71 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.86 +0.80 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.52 +0.71 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.33 +0.75 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.17 +0.79 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.03 +0.84 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.89 +0.88 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.77 +0.93 44 0 0 0
TOTAL PUT 1,903 24,043 -542
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 14.50
30OCT25 10.50 C 0.00 0.00 0.00 4.01 -0.81 0 0 0 0
30OCT25 11.00 C 0.00 0.00 0.00 3.62 -0.71 109 0 0 0
30OCT25 11.50 C 0.00 0.00 0.00 3.00 -0.83 0 0 0 0
30OCT25 12.00 C 0.00 0.00 0.00 2.59 -0.74 74 0 0 0
30OCT25 12.50 C 0.00 0.00 0.00 2.13 -0.71 70 0 15 0
30OCT25 13.00 C 0.00 0.00 0.00 1.67 -0.70 62 0 10 0
30OCT25 13.50 C 0.00 0.00 0.00 1.26 -0.65 59 0 3 0
30OCT25 14.00 C 0.00 0.00 0.00 0.90 -0.60 56 0 0 0
30OCT25 14.50 C 0.00 0.00 0.00 0.62 -0.51 56 0 15 0
30OCT25 15.00 C 0.50 0.50 0.40 0.40 -0.43 55 12 61 +7
30OCT25 15.50 C 0.35 0.35 0.32 0.26 -0.33 56 2 82 -1
30OCT25 16.00 C 0.18 0.18 0.16 0.16 -0.23 56 32 78 -2
30OCT25 16.50 C 0.14 0.14 0.10 0.09 -0.16 56 53 118 +13
30OCT25 17.00 C 0.07 0.09 0.07 0.05 -0.10 56 81 81 -22
30OCT25 17.50 C 0.00 0.00 0.00 0.03 -0.06 57 0 626 0
30OCT25 18.00 C 0.05 0.05 0.03 0.02 -0.03 59 48 371 +32
30OCT25 18.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 225 0
30OCT25 19.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 224 0
30OCT25 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0
30OCT25 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 221 0
30OCT25 21.00 C 0.01 0.01 0.01 0.01 0.00 84 230 203 -230
30OCT25 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 63 0
30OCT25 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 84 0
30OCT25 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 103 0
30OCT25 25.00 C 0.00 0.00 0.00 0.01 0.00 117 0 35 0
30OCT25 26.00 C 0.00 0.00 0.00 0.01 0.00 124 0 19 0
30OCT25 27.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
27NOV25 10.50 C 0.00 0.00 0.00 4.08 -0.79 56 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.62 -0.77 57 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.25 -0.67 65 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.77 -0.69 58 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.40 -0.63 60 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.03 -0.59 59 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.65 -0.59 55 0 0 0
27NOV25 14.00 C 1.37 1.37 1.33 1.35 -0.54 55 16 17 +15
27NOV25 14.50 C 1.08 1.08 1.08 1.09 -0.51 54 15 15 +15
27NOV25 15.00 C 0.92 0.92 0.92 0.88 -0.43 55 2 2 +2
27NOV25 15.50 C 0.00 0.00 0.00 0.69 -0.38 54 0 30 0
27NOV25 16.00 C 0.00 0.00 0.00 0.55 -0.32 55 0 33 0
27NOV25 16.50 C 0.48 0.48 0.45 0.43 -0.28 55 22 39 +18
27NOV25 17.00 C 0.39 0.41 0.39 0.33 -0.23 55 46 89 +5
27NOV25 17.50 C 0.00 0.00 0.00 0.25 -0.19 55 0 111 0
27NOV25 18.00 C 0.25 0.25 0.19 0.19 -0.15 55 34 128 -2
27NOV25 18.50 C 0.19 0.19 0.19 0.14 -0.12 55 1 252 +1
27NOV25 19.00 C 0.14 0.14 0.12 0.11 -0.09 56 30 94 0
27NOV25 19.50 C 0.10 0.10 0.10 0.08 -0.07 55 4 137 +4
27NOV25 20.00 C 0.08 0.08 0.08 0.06 -0.05 56 17 88 +4
27NOV25 21.00 C 0.07 0.07 0.07 0.03 -0.04 55 2 158 -2
27NOV25 22.00 C 0.03 0.03 0.03 0.01 -0.02 52 50 95 -41
27NOV25 23.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 52 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 5.50 C 0.00 0.00 0.00 9.04 -0.81 70 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.76 -0.84 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.53 -0.82 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.32 -0.79 90 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.03 -0.83 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 7.82 -0.79 80 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.53 -0.83 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 7.34 -0.77 80 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 7.09 -0.78 76 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.79 -0.83 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.62 -0.75 77 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.39 -0.73 77 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.12 -0.76 69 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.89 -0.74 70 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.65 -0.74 68 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.35 -0.79 54 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.08 -0.82 43 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.87 -0.79 52 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.63 -0.79 51 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.25 -0.70 59 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.69 -0.81 47 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.30 -0.76 50 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.02 -0.62 57 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.66 -0.58 56 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.32 -0.55 56 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.96 -0.56 53 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.69 -0.52 53 0 0 0
30DEC25 14.50 C 1.53 1.53 1.53 1.44 -0.49 53 15 15 +15
30DEC25 15.00 C 1.36 1.36 1.22 1.23 -0.44 53 50 110 +35
30DEC25 15.50 C 1.04 1.04 1.04 1.04 -0.39 53 15 65 +15
30DEC25 16.00 C 0.00 0.00 0.00 0.88 -0.36 54 0 91 0
30DEC25 16.50 C 0.78 0.78 0.78 0.74 -0.32 54 1 64 0
30DEC25 17.00 C 0.67 0.67 0.63 0.61 -0.29 53 30 77 0
30DEC25 17.50 C 0.54 0.54 0.54 0.51 -0.24 54 15 78 +15
30DEC25 18.00 C 0.45 0.45 0.45 0.42 -0.21 53 20 63 +20
30DEC25 18.50 C 0.00 0.00 0.00 0.34 -0.19 53 0 67 0
30DEC25 19.00 C 0.00 0.00 0.00 0.28 -0.16 53 0 63 0
30DEC25 19.50 C 0.00 0.00 0.00 0.23 -0.13 53 0 98 0
30DEC25 20.00 C 0.00 0.00 0.00 0.18 -0.12 53 0 76 0
30DEC25 21.00 C 0.00 0.00 0.00 0.12 -0.08 53 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.08 -0.06 53 0 53 0
30DEC25 23.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JAN26 10.50 C 0.00 0.00 0.00 4.25 -0.80 48 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.85 -0.77 49 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.49 -0.71 51 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.24 -0.57 57 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.72 -0.72 49 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.43 -0.66 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.21 -0.55 53 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.95 -0.51 53 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.71 -0.46 53 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.49 -0.43 53 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.30 -0.40 53 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.14 -0.36 53 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.99 -0.34 53 0 1 0
29JAN26 17.00 C 0.00 0.00 0.00 0.86 -0.31 53 0 310 0
29JAN26 17.50 C 0.00 0.00 0.00 0.74 -0.28 53 0 370 0
29JAN26 18.00 C 0.00 0.00 0.00 0.63 -0.26 53 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.54 -0.23 53 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.46 -0.20 53 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.40 -0.17 53 0 14 0
29JAN26 20.00 C 0.00 0.00 0.00 0.34 -0.15 53 0 96 0
29JAN26 21.00 C 0.00 0.00 0.00 0.24 -0.12 53 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.17 -0.09 53 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.13 -0.06 53 0 50 0
29JAN26 24.00 C 0.00 0.00 0.00 0.09 -0.05 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.73 -0.75 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.54 -0.71 61 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.27 -0.75 56 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.07 -0.72 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.94 -0.62 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.62 -0.72 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.41 -0.71 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.22 -0.68 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.05 -0.64 58 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.65 -0.62 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.23 -0.64 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.79 -0.70 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.56 -0.57 55 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.23 -0.56 54 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.92 -0.55 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.62 -0.55 52 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.38 -0.52 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.25 -0.39 55 0 0 0
30MAR26 15.00 C 1.96 1.96 1.96 1.96 -0.43 53 1 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.77 -0.40 53 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 1.60 -0.37 53 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.44 -0.34 53 0 16 0
30MAR26 17.00 C 0.00 0.00 0.00 1.30 -0.31 54 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.17 -0.28 54 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 1.07 -0.28 54 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.96 -0.25 54 0 15 0
30MAR26 19.00 C 0.00 0.00 0.00 0.85 -0.24 54 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.77 -0.21 54 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.70 -0.18 54 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.56 -0.15 54 0 74 0
30MAR26 22.00 C 0.00 0.00 0.00 0.46 -0.11 55 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.38 -0.07 55 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.30 -0.05 55 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.24 -0.04 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.19 -0.04 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.16 -0.02 55 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 6.24 -0.75 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.04 -0.74 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.84 -0.73 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.66 -0.71 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.47 -0.70 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.27 -0.71 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.92 -0.68 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.55 -0.69 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.24 -0.66 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.93 -0.64 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.63 -0.63 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.38 -0.59 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.11 -0.58 52 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.89 -0.54 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.67 -0.52 52 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 2.48 -0.48 52 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.29 -0.46 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.11 -0.44 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.96 -0.40 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.81 -0.38 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.66 -0.36 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.53 -0.34 52 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 1.44 -0.29 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.33 -0.27 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.24 -0.24 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.11 -0.26 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.94 -0.23 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.82 -0.18 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.70 -0.16 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.59 -0.14 53 0 0 0
29JUN26 25.00 C 0.65 0.65 0.65 0.50 -0.12 53 1 2 0
29JUN26 26.00 C 0.00 0.00 0.00 0.43 -0.10 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.36 -0.10 53 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 5.25 -0.66 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.92 -0.66 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.62 -0.64 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.31 -0.65 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.05 -0.62 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.81 -0.58 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.55 -0.59 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.35 -0.54 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.15 -0.51 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.95 -0.49 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.79 -0.44 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.61 -0.43 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.46 -0.39 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.31 -0.37 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.16 -0.36 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.04 -0.33 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.92 -0.30 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.80 -0.29 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.69 -0.27 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.58 -0.26 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.39 -0.24 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.22 -0.22 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.04 -0.23 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.94 -0.18 53 0 0 0
TOTAL CALL 845 7,672 -84
30OCT25 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30OCT25 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30OCT25 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
30OCT25 12.00 P 0.04 0.04 0.04 0.02 +0.01 56 15 25 +15
30OCT25 12.50 P 0.05 0.07 0.05 0.05 +0.03 56 45 64 +45
30OCT25 13.00 P 0.09 0.10 0.09 0.11 +0.07 55 30 45 +30
30OCT25 13.50 P 0.19 0.19 0.19 0.22 +0.13 56 2 209 0
30OCT25 14.00 P 0.30 0.36 0.30 0.37 +0.20 55 4 192 +3
30OCT25 14.50 P 0.51 0.51 0.49 0.59 +0.28 54 24 132 -20
30OCT25 15.00 P 0.74 0.77 0.72 0.87 +0.39 53 36 281 +34
30OCT25 15.50 P 1.18 1.18 1.18 1.25 +0.53 56 5 184 +5
30OCT25 16.00 P 1.52 1.52 1.52 1.64 +0.59 55 1 127 -1
30OCT25 16.50 P 1.95 1.95 1.95 2.13 +0.70 65 2 200 0
30OCT25 17.00 P 0.00 0.00 0.00 2.53 +0.67 54 0 65 0
30OCT25 17.50 P 0.00 0.00 0.00 3.10 +0.84 78 0 31 0
30OCT25 18.00 P 0.00 0.00 0.00 3.61 +0.89 88 0 22 0
30OCT25 18.50 P 0.00 0.00 0.00 4.00 +0.80 0 0 3 0
30OCT25 19.00 P 0.00 0.00 0.00 4.64 +0.95 109 0 12 0
30OCT25 19.50 P 0.00 0.00 0.00 5.15 +0.96 119 0 12 0
30OCT25 20.00 P 0.00 0.00 0.00 5.50 +0.81 0 0 0 0
30OCT25 21.00 P 0.00 0.00 0.00 6.64 +0.95 138 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 7.60 +0.91 140 0 0 0
30OCT25 23.00 P 0.00 0.00 0.00 8.55 +0.86 136 0 0 0
30OCT25 24.00 P 0.00 0.00 0.00 9.62 +0.93 168 0 0 0
30OCT25 25.00 P 0.00 0.00 0.00 10.55 +0.86 154 0 0 0
30OCT25 26.00 P 0.00 0.00 0.00 11.64 +0.95 193 0 0 0
30OCT25 27.00 P 0.00 0.00 0.00 12.50 +0.81 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
27NOV25 11.00 P 0.08 0.08 0.08 0.07 +0.04 55 15 18 +15
27NOV25 11.50 P 0.11 0.12 0.11 0.12 +0.06 55 46 82 +46
27NOV25 12.00 P 0.00 0.00 0.00 0.19 +0.08 55 0 20 0
27NOV25 12.50 P 0.00 0.00 0.00 0.29 +0.12 55 0 66 0
27NOV25 13.00 P 0.40 0.43 0.40 0.42 +0.17 55 8 62 0
27NOV25 13.50 P 0.00 0.00 0.00 0.58 +0.21 54 0 90 0
27NOV25 14.00 P 0.72 0.80 0.72 0.78 +0.27 54 116 171 +71
27NOV25 14.50 P 0.96 1.04 0.95 1.04 +0.34 55 19 135 +4
27NOV25 15.00 P 1.25 1.33 1.25 1.31 +0.39 54 3 111 +3
27NOV25 15.50 P 0.00 0.00 0.00 1.63 +0.45 54 0 99 0
27NOV25 16.00 P 0.00 0.00 0.00 1.93 +0.45 51 0 83 0
27NOV25 16.50 P 0.00 0.00 0.00 2.43 +0.58 58 0 54 0
27NOV25 17.00 P 0.00 0.00 0.00 2.83 +0.66 59 0 100 0
27NOV25 17.50 P 0.00 0.00 0.00 3.13 +0.60 49 0 50 0
27NOV25 18.00 P 0.00 0.00 0.00 3.62 +0.66 53 0 95 0
27NOV25 18.50 P 0.00 0.00 0.00 4.20 +0.81 65 0 32 0
27NOV25 19.00 P 0.00 0.00 0.00 4.64 +0.81 64 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.15 +0.86 70 0 15 0
27NOV25 20.00 P 0.00 0.00 0.00 5.60 +0.85 68 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.64 +0.93 81 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.60 +0.91 83 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.55 +0.86 81 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 9.62 +0.93 98 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 10.61 +0.92 103 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 11.64 +0.95 113 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 12.66 +0.97 121 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 +0.02 53 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.04 +0.02 53 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.06 +0.03 54 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.07 +0.03 53 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.11 +0.04 52 0 12 0
30DEC25 11.00 P 0.00 0.00 0.00 0.18 +0.07 53 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.26 +0.09 53 0 16 0
30DEC25 12.00 P 0.00 0.00 0.00 0.37 +0.12 53 0 72 0
30DEC25 12.50 P 0.45 0.45 0.45 0.50 +0.16 53 1 58 0
30DEC25 13.00 P 0.00 0.00 0.00 0.67 +0.21 53 0 145 0
30DEC25 13.50 P 0.78 0.78 0.78 0.86 +0.23 53 4 59 0
30DEC25 14.00 P 1.00 1.01 1.00 1.07 +0.28 52 1,101 1,136 +1,083
30DEC25 14.50 P 1.24 1.31 1.24 1.32 +0.33 52 17 163 -15
30DEC25 15.00 P 1.44 1.44 1.44 1.61 +0.39 52 15 221 -15
30DEC25 15.50 P 0.00 0.00 0.00 1.87 +0.37 50 0 179 0
30DEC25 16.00 P 0.00 0.00 0.00 2.19 +0.34 50 0 1,550 0
30DEC25 16.50 P 0.00 0.00 0.00 2.60 +0.42 52 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 3.05 +0.52 55 0 61 0
30DEC25 17.50 P 0.00 0.00 0.00 3.39 +0.56 53 0 21 0
30DEC25 18.00 P 0.00 0.00 0.00 3.92 +0.65 58 0 18 0
30DEC25 18.50 P 0.00 0.00 0.00 4.31 +0.71 57 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.79 +0.78 60 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 5.20 +0.76 57 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 5.74 +0.86 63 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.64 +0.84 62 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.60 +0.86 65 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.55 +0.84 64 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.62 +0.93 76 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.61 +0.92 80 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.64 +0.95 87 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.66 +0.97 93 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.21 +0.07 53 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.30 +0.10 53 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.41 +0.12 53 0 0 0
29JAN26 12.00 P 0.50 0.50 0.50 0.54 +0.15 53 20 20 +14
29JAN26 12.50 P 0.00 0.00 0.00 0.68 +0.16 52 0 2 0
29JAN26 13.00 P 0.82 0.82 0.82 0.86 +0.21 52 2 12 +2
29JAN26 13.50 P 0.00 0.00 0.00 1.06 +0.25 52 0 0 0
29JAN26 14.00 P 1.20 1.20 1.20 1.30 +0.30 52 5 30 0
29JAN26 14.50 P 0.00 0.00 0.00 1.55 +0.34 52 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 1.83 +0.37 52 0 149 0
29JAN26 15.50 P 0.00 0.00 0.00 2.15 +0.42 52 0 57 0
29JAN26 16.00 P 0.00 0.00 0.00 2.53 +0.50 54 0 45 0
29JAN26 16.50 P 0.00 0.00 0.00 2.86 +0.51 54 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.23 +0.50 54 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.63 +0.60 54 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.10 +0.70 57 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.43 +0.64 54 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.79 +0.61 51 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.20 +0.60 50 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.85 +0.83 60 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.64 +0.74 54 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.60 +0.78 56 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.55 +0.79 56 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.62 +0.90 67 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 +0.04 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 +0.04 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.13 +0.06 56 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.15 +0.06 55 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.18 +0.07 55 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.21 +0.08 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.25 +0.09 55 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.30 +0.11 55 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.34 +0.12 55 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.44 +0.14 55 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.56 +0.15 54 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.69 +0.17 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.85 +0.19 54 0 14 0
30MAR26 12.50 P 0.00 0.00 0.00 1.03 +0.24 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.24 +0.28 54 0 7 0
30MAR26 13.50 P 0.00 0.00 0.00 1.45 +0.30 53 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.70 +0.33 53 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.97 +0.36 54 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 2.24 +0.37 53 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.53 +0.39 53 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.87 +0.44 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.17 +0.43 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.51 +0.44 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.87 +0.47 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.27 +0.45 52 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.68 +0.55 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.14 +0.63 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.55 +0.65 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.98 +0.67 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.77 +0.63 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.66 +0.65 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.67 +0.76 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.62 +0.79 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.61 +0.84 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.64 +0.91 64 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.66 +0.95 68 0 0 0
29JUN26 8.75 P 0.28 0.28 0.28 0.29 +0.07 53 2 6 +2
29JUN26 9.00 P 0.00 0.00 0.00 0.33 +0.08 53 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.38 +0.09 53 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.43 +0.10 53 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.49 +0.12 53 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.55 +0.12 53 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.69 +0.15 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.84 +0.17 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.00 +0.18 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.18 +0.20 53 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.39 +0.23 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.61 +0.25 53 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.85 +0.27 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.10 +0.30 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.37 +0.31 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.68 +0.36 53 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.98 +0.38 53 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.28 +0.38 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.65 +0.45 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.00 +0.48 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.33 +0.47 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.73 +0.53 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.08 +0.53 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.50 +0.57 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.91 +0.61 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.30 +0.62 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.16 +0.67 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.03 +0.72 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.91 +0.74 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.81 +0.76 55 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.73 +0.77 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.67 +0.80 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.66 +0.84 58 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.93 +0.16 53 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 1.12 +0.20 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.31 +0.22 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.51 +0.24 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.73 +0.27 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.96 +0.27 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.21 +0.30 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.48 +0.33 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.75 +0.33 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.03 +0.35 53 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.34 +0.37 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.68 +0.41 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.01 +0.44 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.36 +0.48 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.72 +0.49 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.08 +0.51 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.46 +0.55 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.83 +0.56 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.20 +0.56 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.62 +0.60 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.42 +0.63 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.26 +0.66 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.10 +0.67 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.00 +0.71 54 0 0 0
TOTAL PUT 1,538 9,419 +1,321
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$ 7.11
30OCT25 4.80 C 0.00 0.00 0.00 2.32 -0.11 91 0 0 0
30OCT25 4.90 C 0.00 0.00 0.00 2.22 -0.11 87 0 0 0
30OCT25 5.00 C 0.00 0.00 0.00 2.11 -0.12 0 0 0 0
30OCT25 5.25 C 0.00 0.00 0.00 1.87 -0.11 71 0 0 0
30OCT25 5.50 C 0.00 0.00 0.00 1.62 -0.11 60 0 0 0
30OCT25 5.75 C 0.00 0.00 0.00 1.37 -0.11 50 0 0 0
30OCT25 6.00 C 0.00 0.00 0.00 1.12 -0.11 41 0 0 0
30OCT25 6.25 C 0.00 0.00 0.00 0.87 -0.11 31 0 0 0
30OCT25 6.50 C 0.00 0.00 0.00 0.62 -0.11 22 0 0 0
30OCT25 6.75 C 0.00 0.00 0.00 0.38 -0.10 21 0 45 0
30OCT25 7.00 C 0.00 0.00 0.00 0.17 -0.09 18 0 73 0
30OCT25 7.25 C 0.00 0.00 0.00 0.05 -0.05 18 0 175 0
30OCT25 7.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 90 0
30OCT25 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30OCT25 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30OCT25 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30OCT25 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30OCT25 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT25 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT25 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT25 10.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.22 -0.12 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.87 -0.12 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.63 -0.11 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.38 -0.11 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.13 -0.11 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.89 -0.11 20 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.65 -0.10 19 0 0 0
27NOV25 6.75 C 0.43 0.43 0.43 0.43 -0.10 18 9 9 +9
27NOV25 7.00 C 0.25 0.25 0.25 0.24 -0.09 17 9 54 +9
27NOV25 7.25 C 0.00 0.00 0.00 0.12 -0.06 17 0 168 0
27NOV25 7.50 C 0.00 0.00 0.00 0.05 -0.03 17 0 65 0
27NOV25 7.75 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.34 -0.11 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.24 -0.12 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.14 -0.12 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.89 -0.12 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.65 -0.11 22 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.40 -0.11 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.16 -0.10 20 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.92 -0.10 19 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.69 -0.10 18 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.49 -0.08 18 0 0 0
30DEC25 7.00 C 0.33 0.33 0.33 0.33 -0.07 19 11 26 +11
30DEC25 7.25 C 0.00 0.00 0.00 0.20 -0.05 18 0 173 0
30DEC25 7.50 C 0.00 0.00 0.00 0.11 -0.03 18 0 165 0
30DEC25 7.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 51 0
30DEC25 8.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 3 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.35 -0.12 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.26 -0.11 26 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.16 -0.11 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.91 -0.11 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.67 -0.11 23 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.43 -0.10 23 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.19 -0.09 21 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.95 -0.10 19 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.73 -0.09 18 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.54 -0.07 18 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.39 -0.06 19 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.25 -0.05 18 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.16 -0.03 18 0 46 0
29JAN26 7.75 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.39 -0.11 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.30 -0.10 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.20 -0.10 28 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.96 -0.09 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.71 -0.10 22 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.47 -0.10 20 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.24 -0.10 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.02 -0.10 19 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.82 -0.09 19 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.63 -0.09 18 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.49 -0.07 19 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.37 -0.05 20 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.26 -0.05 19 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.09 -0.01 20 0 83 0
30MAR26 8.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR26 9.25 C 0.04 0.04 0.04 0.01 -0.01 18 10 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.42 -0.11 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.32 -0.11 22 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.22 -0.11 18 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.99 -0.10 23 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.76 -0.09 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.53 -0.09 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.31 -0.08 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 -0.09 20 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 0.90 -0.08 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.74 -0.06 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.60 -0.05 20 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 -0.04 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.36 -0.04 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 3 0
29JUN26 8.25 C 0.19 0.19 0.19 0.15 -0.02 20 3 5 +3
29JUN26 8.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 20 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.42 -0.11 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.32 -0.11 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.23 -0.10 23 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.00 -0.09 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.76 -0.10 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 -0.09 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.32 -0.09 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.15 -0.06 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 -0.05 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.03 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 -0.04 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 -0.03 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 0.00 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
TOTAL CALL 42 1,605 +32
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30OCT25 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT25 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT25 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT25 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT25 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30OCT25 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT25 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30OCT25 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30OCT25 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30OCT25 7.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 301 0
30OCT25 7.25 P 0.00 0.00 0.00 0.18 +0.07 18 0 119 0
30OCT25 7.50 P 0.00 0.00 0.00 0.39 +0.10 0 0 10 0
30OCT25 7.75 P 0.00 0.00 0.00 0.64 +0.11 0 0 0 0
30OCT25 8.00 P 0.00 0.00 0.00 0.89 +0.11 0 0 0 0
30OCT25 8.25 P 0.00 0.00 0.00 1.14 +0.11 0 0 0 0
30OCT25 8.50 P 0.00 0.00 0.00 1.41 +0.13 62 0 0 0
30OCT25 8.75 P 0.00 0.00 0.00 1.66 +0.13 70 0 0 0
30OCT25 9.00 P 0.00 0.00 0.00 1.93 +0.15 88 0 0 0
30OCT25 9.25 P 0.00 0.00 0.00 2.16 +0.13 84 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 2.41 +0.13 91 0 0 0
30OCT25 9.75 P 0.00 0.00 0.00 2.66 +0.13 97 0 0 0
30OCT25 10.00 P 0.00 0.00 0.00 2.91 +0.13 103 0 0 0
30OCT25 10.50 P 0.00 0.00 0.00 3.41 +0.13 115 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 75 0
27NOV25 6.75 P 0.00 0.00 0.00 0.05 +0.02 19 0 60 0
27NOV25 7.00 P 0.12 0.12 0.12 0.12 +0.05 19 20 328 -6
27NOV25 7.25 P 0.24 0.25 0.24 0.25 +0.08 19 38 224 0
27NOV25 7.50 P 0.00 0.00 0.00 0.42 +0.09 18 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.64 +0.10 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.89 +0.11 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.14 +0.11 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.41 +0.13 38 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.66 +0.13 42 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.93 +0.15 52 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.16 +0.13 51 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.41 +0.13 55 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.66 +0.13 59 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.91 +0.13 62 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 150 0
30DEC25 6.50 P 0.00 0.00 0.00 0.04 +0.02 19 0 109 0
30DEC25 6.75 P 0.00 0.00 0.00 0.09 +0.03 19 0 179 0
30DEC25 7.00 P 0.18 0.18 0.18 0.18 +0.07 19 8 382 0
30DEC25 7.25 P 0.30 0.30 0.30 0.30 +0.09 19 20 121 +20
30DEC25 7.50 P 0.00 0.00 0.00 0.46 +0.09 18 0 155 0
30DEC25 7.75 P 0.00 0.00 0.00 0.66 +0.10 18 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.89 +0.11 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.14 +0.11 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.41 +0.13 30 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.66 +0.13 34 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.93 +0.15 41 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.16 +0.13 40 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.41 +0.13 43 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.66 +0.13 46 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.91 +0.13 49 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.41 +0.13 55 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.91 +0.13 60 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.41 +0.13 65 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 19 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.12 +0.04 19 0 2 0
29JAN26 7.00 P 0.00 0.00 0.00 0.21 +0.06 19 0 171 0
29JAN26 7.25 P 0.00 0.00 0.00 0.33 +0.08 18 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.49 +0.09 18 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.68 +0.10 18 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.90 +0.11 18 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.14 +0.11 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.41 +0.13 27 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.66 +0.13 30 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.93 +0.15 36 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.16 +0.13 36 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.41 +0.13 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.07 +0.02 20 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.12 +0.03 20 0 77 0
30MAR26 6.75 P 0.00 0.00 0.00 0.19 +0.03 20 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.28 +0.04 19 0 111 0
30MAR26 7.25 P 0.00 0.00 0.00 0.40 +0.06 19 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.54 +0.06 18 0 15 0
30MAR26 7.75 P 0.00 0.00 0.00 0.73 +0.07 19 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.93 +0.09 19 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.15 +0.09 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.41 +0.12 23 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.66 +0.13 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.93 +0.15 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.16 +0.13 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.41 +0.13 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.67 +0.14 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.91 +0.13 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.41 +0.13 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.93 +0.15 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.42 +0.14 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.02 20 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 +0.03 20 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 +0.04 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 +0.05 20 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.43 +0.07 20 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.55 +0.06 20 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.70 +0.07 19 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.88 +0.09 20 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 1.06 +0.09 20 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.26 +0.09 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.47 +0.10 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.69 +0.10 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.93 +0.12 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.16 +0.12 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.41 +0.13 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 +0.14 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.91 +0.13 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.41 +0.13 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.03 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.04 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.06 22 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 +0.07 22 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 +0.08 22 0 20 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.10 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 +0.11 22 0 112 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 +0.13 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 +0.13 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 +0.11 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.18 +0.16 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.37 +0.16 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 +0.17 23 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 +0.17 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 +0.19 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.25 +0.19 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.48 +0.19 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.72 +0.19 28 0 0 0
TOTAL PUT 86 3,659 +14
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$ 31.26
30OCT25 23.00 C 0.00 0.00 0.00 8.29 -1.92 54 0 0 0
30OCT25 24.00 C 0.00 0.00 0.00 7.45 -1.76 96 0 0 0
30OCT25 25.00 C 0.00 0.00 0.00 6.47 -1.75 86 0 0 0
30OCT25 26.00 C 0.00 0.00 0.00 5.50 -1.73 78 0 0 0
30OCT25 27.00 C 0.00 0.00 0.00 4.54 -1.71 69 0 0 0
30OCT25 28.00 C 0.00 0.00 0.00 3.63 -1.66 63 0 0 0
30OCT25 29.00 C 0.00 0.00 0.00 2.73 -1.64 55 0 0 0
30OCT25 30.00 C 0.00 0.00 0.00 2.02 -1.50 54 0 2 0
30OCT25 31.00 C 0.00 0.00 0.00 1.48 -1.27 56 0 17 0
30OCT25 32.00 C 1.64 1.64 1.50 1.01 -1.10 55 2 43 +1
30OCT25 33.00 C 1.09 1.09 0.65 0.66 -0.90 55 29 110 +13
30OCT25 34.00 C 1.00 1.00 0.45 0.42 -0.68 55 42 127 +38
30OCT25 35.00 C 0.68 0.68 0.37 0.26 -0.49 55 132 367 -80
30OCT25 36.00 C 0.41 0.41 0.27 0.15 -0.34 55 58 271 -55
30OCT25 37.00 C 0.30 0.30 0.12 0.09 -0.22 56 253 1,362 +50
30OCT25 38.00 C 0.14 0.14 0.08 0.05 -0.14 56 118 1,283 +66
30OCT25 39.00 C 0.10 0.10 0.05 0.03 -0.08 57 43 325 +7
30OCT25 40.00 C 0.06 0.06 0.06 0.02 -0.05 59 1 277 0
30OCT25 41.00 C 0.05 0.05 0.05 0.01 -0.03 58 11 216 +10
30OCT25 42.00 C 0.07 0.07 0.04 0.01 -0.01 63 31 205 +31
30OCT25 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
30OCT25 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
30OCT25 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 203 0
30OCT25 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 65 0
30OCT25 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30OCT25 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 23 0
30OCT25 49.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT25 50.00 C 0.00 0.00 0.00 0.01 0.00 95 0 210 0
27NOV25 23.00 C 0.00 0.00 0.00 8.36 -1.95 38 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 7.52 -1.83 55 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 6.50 -1.91 46 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 5.71 -1.79 51 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 4.85 -1.89 49 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 4.15 -1.65 51 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 3.57 -1.46 54 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 3.00 -1.31 54 0 2 0
27NOV25 31.00 C 2.53 2.53 2.53 2.53 -1.14 56 4 5 +3
27NOV25 32.00 C 2.44 2.44 2.21 2.02 -1.10 54 3 31 +3
27NOV25 33.00 C 0.00 0.00 0.00 1.64 -0.96 55 0 27 0
27NOV25 34.00 C 1.60 1.60 1.60 1.33 -0.85 55 2 95 0
27NOV25 35.00 C 1.24 1.24 1.24 1.08 -0.70 56 15 159 0
27NOV25 36.00 C 1.04 1.04 0.91 0.86 -0.58 56 10 212 -2
27NOV25 37.00 C 1.00 1.00 0.79 0.67 -0.49 56 116 305 +110
27NOV25 38.00 C 0.71 0.71 0.71 0.52 -0.40 56 2 211 0
27NOV25 39.00 C 0.60 0.60 0.46 0.40 -0.33 56 7 109 -2
27NOV25 40.00 C 0.48 0.48 0.41 0.30 -0.27 55 19 201 +19
27NOV25 41.00 C 0.00 0.00 0.00 0.23 -0.21 55 0 61 0
27NOV25 42.00 C 0.33 0.33 0.33 0.17 -0.17 55 2 33 0
27NOV25 43.00 C 0.00 0.00 0.00 0.13 -0.13 55 0 43 0
27NOV25 44.00 C 0.00 0.00 0.00 0.10 -0.10 56 0 19 0
27NOV25 45.00 C 0.00 0.00 0.00 0.07 -0.08 55 0 128 0
27NOV25 46.00 C 0.00 0.00 0.00 0.06 -0.06 56 0 93 0
30DEC25 22.00 C 0.00 0.00 0.00 9.68 -1.73 57 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.51 -1.95 40 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 8.01 -1.53 59 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.91 -1.74 49 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 6.10 -1.69 48 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 5.29 -1.68 47 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 4.79 -1.41 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.00 -1.48 47 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.58 -1.23 50 0 15 0
30DEC25 31.00 C 0.00 0.00 0.00 3.07 -1.20 50 0 15 0
30DEC25 32.00 C 0.00 0.00 0.00 2.63 -1.04 50 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 2.22 -0.96 50 0 219 0
30DEC25 34.00 C 0.00 0.00 0.00 1.90 -0.87 51 0 285 0
30DEC25 35.00 C 1.96 1.96 1.96 1.60 -0.76 51 1 139 -1
30DEC25 36.00 C 0.00 0.00 0.00 1.34 -0.66 51 0 96 0
30DEC25 37.00 C 0.00 0.00 0.00 1.11 -0.58 51 0 27 0
30DEC25 38.00 C 1.23 1.23 1.06 0.92 -0.50 51 16 107 0
30DEC25 39.00 C 1.03 1.03 1.03 0.75 -0.44 50 10 118 -1
30DEC25 40.00 C 0.95 0.95 0.75 0.62 -0.37 51 4 121 0
30DEC25 41.00 C 0.00 0.00 0.00 0.50 -0.32 50 0 65 0
30DEC25 42.00 C 0.00 0.00 0.00 0.41 -0.26 50 0 13 0
30DEC25 43.00 C 0.46 0.46 0.46 0.33 -0.22 50 1 2 +1
30DEC25 44.00 C 0.00 0.00 0.00 0.27 -0.18 50 0 14 0
30DEC25 45.00 C 0.00 0.00 0.00 0.22 -0.15 50 0 31 0
30DEC25 46.00 C 0.00 0.00 0.00 0.17 -0.13 50 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.14 -0.11 50 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 0.11 -0.09 50 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.09 -0.07 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.07 -0.06 50 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.04 -0.03 50 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 8.73 -1.90 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.16 -1.59 52 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.45 -1.44 53 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.29 -1.78 44 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.61 -1.69 45 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.98 -1.59 45 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.41 -1.47 46 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.00 -1.24 48 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.50 -1.15 48 200 200 +200
29JAN26 32.00 C 0.00 0.00 0.00 3.06 -1.05 48 200 200 +200
29JAN26 33.00 C 0.00 0.00 0.00 2.68 -0.96 49 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 2.34 -0.87 49 0 136 0
29JAN26 35.00 C 2.35 2.35 2.05 2.03 -0.83 49 99 87 +51
29JAN26 36.00 C 1.76 1.76 1.76 1.75 -0.74 49 5 396 +5
29JAN26 37.00 C 0.00 0.00 0.00 1.50 -0.66 49 0 331 0
29JAN26 38.00 C 0.00 0.00 0.00 1.28 -0.59 49 0 32 0
29JAN26 39.00 C 0.00 0.00 0.00 1.09 -0.52 49 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 0.92 -0.47 49 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.78 -0.41 49 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.66 -0.36 49 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.56 -0.31 49 0 16 0
29JAN26 44.00 C 0.00 0.00 0.00 0.47 -0.25 49 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.39 -0.22 48 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.33 -0.19 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.32 -1.68 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.52 -1.65 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.76 -1.62 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.13 -1.49 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.47 -1.43 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.80 -1.44 46 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 5.24 -1.34 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.69 -1.29 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.21 -1.22 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.77 -1.14 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.36 -1.07 46 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 3.00 -1.00 46 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 2.67 -0.92 46 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 2.37 -0.85 46 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 2.10 -0.81 46 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 1.86 -0.72 46 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 1.64 -0.67 46 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.45 -0.61 46 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 1.27 -0.56 46 0 6 0
30MAR26 42.00 C 0.00 0.00 0.00 1.12 -0.51 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.99 -0.46 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.87 -0.42 46 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.76 -0.38 46 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.69 -0.32 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.58 -0.31 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.53 -0.26 46 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.46 -0.24 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.40 -0.22 46 0 10 0
30MAR26 52.50 C 0.00 0.00 0.00 0.29 -0.16 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.20 -0.13 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.15 -0.09 46 0 0 0
30MAR26 60.00 C 0.31 0.31 0.31 0.11 -0.06 47 60 125 +60
30MAR26 62.50 C 0.00 0.00 0.00 0.08 -0.05 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 9.94 -1.52 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.15 -1.55 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.51 -1.46 47 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.85 -1.41 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.21 -1.40 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.60 -1.37 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.11 -1.28 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.66 -1.17 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.16 -1.14 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.80 -1.02 46 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 4.33 -1.01 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.96 -0.97 46 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 3.64 -0.89 46 0 4 0
29JUN26 36.00 C 0.00 0.00 0.00 3.31 -0.85 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.03 -0.80 46 0 0 0
29JUN26 38.00 C 3.05 3.05 3.05 2.77 -0.73 46 2 2 0
29JUN26 39.00 C 0.00 0.00 0.00 2.51 -0.70 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.30 -0.65 46 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.10 -0.59 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.90 -0.56 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.74 -0.52 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.59 -0.47 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.44 -0.43 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.30 -0.42 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.19 -0.39 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.12 -0.31 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.98 -0.33 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.89 -0.31 46 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 10.54 -1.39 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.75 -1.48 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.23 -1.31 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.62 -1.28 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.84 -1.44 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.44 -1.24 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.84 -1.30 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.50 -1.09 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.94 -1.17 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.85 -0.79 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.13 -1.05 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.90 -0.89 46 0 100 0
29SEP26 35.00 C 4.80 4.80 4.40 4.63 -0.77 47 3 84 +1
29SEP26 36.00 C 0.00 0.00 0.00 4.14 -0.87 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.96 -0.73 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.69 -0.68 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.44 -0.61 46 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.20 -0.58 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.96 -0.57 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.77 -0.50 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.58 -0.45 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.39 -0.44 46 0 0 0
29SEP26 45.00 C 2.44 2.44 2.43 2.21 -0.43 46 3 21 +3
29SEP26 46.00 C 0.00 0.00 0.00 2.07 -0.38 46 0 0 0
TOTAL CALL 1,504 10,398 +731
30OCT25 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
30OCT25 25.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 21 0
30OCT25 26.00 P 0.06 0.06 0.06 0.05 +0.03 56 1 86 +1
30OCT25 27.00 P 0.00 0.00 0.00 0.11 +0.07 55 0 57 0
30OCT25 28.00 P 0.25 0.27 0.25 0.24 +0.16 56 136 204 -24
30OCT25 29.00 P 0.25 0.45 0.25 0.44 +0.28 56 36 375 +19
30OCT25 30.00 P 0.45 0.76 0.45 0.71 +0.40 54 189 531 +62
30OCT25 31.00 P 0.67 1.07 0.67 1.14 +0.62 54 71 377 +1
30OCT25 32.00 P 1.22 1.60 1.22 1.65 +0.77 53 13 229 0
30OCT25 33.00 P 1.85 2.36 1.85 2.31 +1.04 52 21 151 -7
30OCT25 34.00 P 2.01 2.84 2.01 3.03 +1.22 50 111 242 +28
30OCT25 35.00 P 3.92 3.92 3.92 4.07 +1.59 62 1 211 -1
30OCT25 36.00 P 0.00 0.00 0.00 4.86 +1.51 55 0 69 0
30OCT25 37.00 P 0.00 0.00 0.00 5.79 +1.83 54 0 32 0
30OCT25 38.00 P 0.00 0.00 0.00 6.76 +1.65 55 0 15 0
30OCT25 39.00 P 0.00 0.00 0.00 7.75 +1.87 57 0 52 0
30OCT25 40.00 P 0.00 0.00 0.00 8.74 +1.90 0 0 185 0
30OCT25 41.00 P 0.00 0.00 0.00 9.74 +1.91 0 0 1 0
30OCT25 42.00 P 0.00 0.00 0.00 10.74 +1.92 0 0 0 0
30OCT25 43.00 P 0.00 0.00 0.00 11.74 +1.92 0 0 0 0
30OCT25 44.00 P 0.00 0.00 0.00 12.91 +2.09 115 0 0 0
30OCT25 45.00 P 0.00 0.00 0.00 13.74 +1.92 0 0 0 0
30OCT25 46.00 P 0.00 0.00 0.00 14.74 +1.92 0 0 0 0
30OCT25 47.00 P 0.00 0.00 0.00 15.74 +1.92 0 0 0 0
30OCT25 48.00 P 0.00 0.00 0.00 16.74 +1.92 0 0 0 0
30OCT25 49.00 P 0.00 0.00 0.00 17.74 +1.92 0 0 0 0
30OCT25 50.00 P 0.00 0.00 0.00 18.74 +1.92 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.10 +0.06 55 0 3 0
27NOV25 24.00 P 0.21 0.21 0.21 0.17 +0.09 55 15 16 +13
27NOV25 25.00 P 0.20 0.32 0.20 0.28 +0.15 55 66 100 +64
27NOV25 26.00 P 0.35 0.41 0.35 0.44 +0.22 55 75 118 +70
27NOV25 27.00 P 0.00 0.00 0.00 0.65 +0.30 55 0 184 0
27NOV25 28.00 P 0.72 0.91 0.72 0.91 +0.40 55 42 256 -3
27NOV25 29.00 P 0.96 1.23 0.96 1.23 +0.51 55 45 139 +30
27NOV25 30.00 P 1.11 1.61 1.11 1.61 +0.60 54 92 197 +41
27NOV25 31.00 P 0.00 0.00 0.00 2.09 +0.74 54 0 63 0
27NOV25 32.00 P 0.00 0.00 0.00 2.64 +0.90 54 0 178 0
27NOV25 33.00 P 3.03 3.03 3.00 3.27 +1.04 55 102 109 +8
27NOV25 34.00 P 3.67 3.68 3.67 4.05 +1.25 57 2 55 -2
27NOV25 35.00 P 0.00 0.00 0.00 4.53 +1.09 51 0 87 0
27NOV25 36.00 P 0.00 0.00 0.00 5.29 +1.24 50 0 67 0
27NOV25 37.00 P 0.00 0.00 0.00 6.17 +1.21 51 0 15 0
27NOV25 38.00 P 0.00 0.00 0.00 7.24 +1.48 59 0 7 0
27NOV25 39.00 P 0.00 0.00 0.00 8.17 +1.76 61 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 9.11 +1.81 63 0 102 0
27NOV25 41.00 P 0.00 0.00 0.00 10.02 +1.89 63 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 10.96 +1.89 64 0 15 0
27NOV25 43.00 P 0.00 0.00 0.00 12.09 +2.13 75 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 12.91 +1.99 68 0 2 0
27NOV25 45.00 P 0.00 0.00 0.00 13.87 +2.04 69 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 14.85 +2.00 71 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.15 +0.08 50 0 67 0
30DEC25 23.00 P 0.00 0.00 0.00 0.24 +0.12 50 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.36 +0.17 50 0 14 0
30DEC25 25.00 P 0.46 0.52 0.46 0.53 +0.24 51 160 159 +150
30DEC25 26.00 P 0.58 0.58 0.58 0.74 +0.30 51 4 7 +4
30DEC25 27.00 P 0.82 0.82 0.82 1.00 +0.39 50 1 6 0
30DEC25 28.00 P 1.11 1.11 1.11 1.30 +0.49 50 1 25 +1
30DEC25 29.00 P 0.00 0.00 0.00 1.67 +0.60 50 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 2.09 +0.71 50 0 96 0
30DEC25 31.00 P 1.95 1.95 1.95 2.57 +0.80 50 1 27 +1
30DEC25 32.00 P 2.38 2.38 2.38 3.13 +0.92 50 15 35 +15
30DEC25 33.00 P 3.72 3.72 3.72 3.62 +0.92 48 103 315 +13
30DEC25 34.00 P 0.00 0.00 0.00 4.48 +1.19 52 0 266 0
30DEC25 35.00 P 0.00 0.00 0.00 5.24 +1.31 53 0 72 0
30DEC25 36.00 P 0.00 0.00 0.00 5.96 +1.36 53 0 55 0
30DEC25 37.00 P 0.00 0.00 0.00 6.50 +1.17 48 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 7.60 +1.56 54 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.37 +1.53 52 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.39 +2.06 57 0 102 0
30DEC25 41.00 P 0.00 0.00 0.00 10.26 +1.86 57 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.09 +1.83 55 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.09 +1.87 58 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.98 +1.87 57 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 14.08 +2.09 63 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 15.15 +2.21 68 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 16.02 +2.13 66 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 16.78 +1.92 55 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 17.83 +1.99 61 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 18.96 +2.13 71 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 21.24 +1.92 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 23.93 +2.11 80 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 26.38 +2.06 82 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 28.74 +1.92 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 31.24 +1.92 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 33.74 +1.92 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 36.24 +1.92 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 38.74 +1.92 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.38 +0.16 48 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.54 +0.21 49 0 0 0
29JAN26 25.00 P 0.76 0.76 0.76 0.75 +0.29 49 15 15 +15
29JAN26 26.00 P 0.00 0.00 0.00 1.00 +0.38 49 0 2 0
29JAN26 27.00 P 1.15 1.15 1.15 1.28 +0.45 48 1 167 +1
29JAN26 28.00 P 0.00 0.00 0.00 1.61 +0.53 48 0 35 0
29JAN26 29.00 P 1.70 1.76 1.70 1.98 +0.60 48 7 199 +7
29JAN26 30.00 P 0.00 0.00 0.00 2.43 +0.72 48 0 30 0
29JAN26 31.00 P 2.23 2.23 2.23 2.93 +0.80 48 215 265 +215
29JAN26 32.00 P 0.00 0.00 0.00 3.49 +0.91 48 200 335 +200
29JAN26 33.00 P 0.00 0.00 0.00 4.11 +1.02 49 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 4.88 +1.22 50 0 15 0
29JAN26 35.00 P 0.00 0.00 0.00 5.58 +1.28 51 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 6.32 +1.36 51 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 7.10 +1.43 52 0 315 0
29JAN26 38.00 P 0.00 0.00 0.00 7.63 +1.31 47 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.37 +1.30 45 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.63 +1.78 54 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.26 +1.60 49 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.40 +1.90 55 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.09 +1.73 50 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.98 +1.73 49 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 14.08 +1.89 55 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 15.15 +2.06 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.66 +0.21 46 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.88 +0.27 47 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 1.14 +0.33 47 0 3 0
30MAR26 26.00 P 0.00 0.00 0.00 1.43 +0.40 47 0 5 0
30MAR26 27.00 P 0.00 0.00 0.00 1.73 +0.42 46 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 2.11 +0.49 46 0 3 0
30MAR26 29.00 P 0.00 0.00 0.00 2.53 +0.57 46 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.01 +0.65 46 0 34 0
30MAR26 31.00 P 0.00 0.00 0.00 3.50 +0.72 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.06 +0.79 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.68 +0.96 46 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 5.33 +1.01 47 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 6.06 +1.12 47 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.71 +1.16 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.50 +1.29 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.31 +1.28 49 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 9.04 +1.41 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.88 +1.51 48 0 100 0
30MAR26 41.00 P 0.00 0.00 0.00 10.70 +1.52 48 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 11.47 +1.49 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.50 +1.70 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.17 +1.53 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.26 +1.77 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.19 +1.83 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.02 +1.76 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.84 +1.68 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.99 +1.90 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.96 +1.94 52 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.38 +1.98 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.93 +2.09 59 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.38 +2.06 60 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.75 +1.93 56 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.25 +1.93 59 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.75 +1.93 62 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.17 +0.33 46 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 1.46 +0.41 46 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 1.72 +0.41 46 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 2.07 +0.48 46 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 2.47 +0.55 46 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 2.79 +0.52 45 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.33 +0.69 46 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.81 +0.72 46 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.32 +0.77 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.84 +0.79 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.47 +0.91 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.06 +0.92 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.77 +1.05 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.47 +1.18 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.14 +1.19 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.88 +1.23 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.68 +1.33 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.50 +1.42 47 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.26 +1.45 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.08 +1.50 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.94 +1.57 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.81 +1.64 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.63 +1.64 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.50 +1.66 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.38 +1.69 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.31 +1.76 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.21 +1.77 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.14 +1.80 48 0 0 0
29SEP26 23.00 P 1.38 1.57 1.38 1.58 +0.39 46 4 26 +4
29SEP26 24.00 P 0.00 0.00 0.00 1.93 +0.47 46 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 2.24 +0.50 46 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 2.61 +0.54 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.01 +0.58 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.43 +0.63 45 0 100 0
29SEP26 29.00 P 0.00 0.00 0.00 3.91 +0.67 45 0 0 0
29SEP26 30.00 P 4.01 4.01 4.01 4.40 +0.73 45 1 10 +1
29SEP26 31.00 P 0.00 0.00 0.00 4.91 +0.75 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.47 +0.80 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.05 +0.86 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.70 +0.93 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.33 +0.97 45 0 9 0
29SEP26 36.00 P 0.00 0.00 0.00 8.04 +1.12 45 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 8.75 +1.13 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.45 +1.17 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.20 +1.25 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.93 +1.26 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.69 +1.29 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.48 +1.34 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.28 +1.39 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.11 +1.42 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.96 +1.47 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.81 +1.52 46 0 0 0
TOTAL PUT 1,746 8,071 +927
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$ 72.95
17OCT25 52.50 C 0.00 0.00 0.00 20.45 -3.06 0 0 0 0
17OCT25 55.00 C 0.00 0.00 0.00 17.95 -3.06 0 0 0 0
17OCT25 57.50 C 0.00 0.00 0.00 15.45 -3.06 0 0 0 0
17OCT25 60.00 C 0.00 0.00 0.00 12.95 -3.06 0 0 0 0
17OCT25 62.50 C 0.00 0.00 0.00 10.45 -3.06 0 0 0 0
17OCT25 65.00 C 0.00 0.00 0.00 7.95 -3.06 0 0 0 0
17OCT25 67.50 C 0.00 0.00 0.00 5.45 -3.06 0 0 0 0
17OCT25 70.00 C 3.70 4.61 2.70 2.95 -3.08 0 135 0 -12
17OCT25 72.50 C 1.45 2.39 0.42 0.45 -3.28 0 89 0 -15
17OCT25 75.00 C 1.14 1.14 0.04 0.00 -1.67 0 264 336 +20
17OCT25 77.50 C 0.32 0.32 0.03 0.00 -0.58 0 39 220 -15
17OCT25 80.00 C 0.03 0.03 0.01 0.00 -0.20 0 22 651 -21
17OCT25 82.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 486 0
17OCT25 85.00 C 0.01 0.01 0.01 0.00 -0.03 0 2 1,213 0
17OCT25 87.50 C 0.02 0.02 0.01 0.00 -0.02 0 22 453 +1
17OCT25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 680 0
17OCT25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
17OCT25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 415 0
17OCT25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
17OCT25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
17OCT25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
17OCT25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
17OCT25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24OCT25 52.50 C 0.00 0.00 0.00 20.79 -2.75 149 0 0 0
24OCT25 55.00 C 0.00 0.00 0.00 18.45 -2.59 145 0 0 0
24OCT25 57.50 C 0.00 0.00 0.00 15.55 -3.00 85 0 0 0
24OCT25 60.00 C 0.00 0.00 0.00 13.51 -2.56 113 0 0 0
24OCT25 62.50 C 0.00 0.00 0.00 10.71 -2.90 75 0 0 0
24OCT25 65.00 C 0.00 0.00 0.00 8.20 -3.00 59 0 0 0
24OCT25 67.50 C 0.00 0.00 0.00 6.28 -2.61 69 0 0 0
24OCT25 70.00 C 5.36 5.65 4.87 4.34 -2.38 65 120 75 +75
24OCT25 72.50 C 3.52 3.52 2.74 2.69 -2.05 60 31 75 0
24OCT25 75.00 C 2.18 2.51 1.42 1.60 -1.63 60 443 458 +51
24OCT25 77.50 C 1.71 1.71 0.76 0.92 -1.09 61 346 254 +106
24OCT25 80.00 C 0.89 0.89 0.41 0.50 -0.69 62 103 208 -22
24OCT25 82.50 C 0.46 0.46 0.31 0.26 -0.42 63 7 234 -1
24OCT25 85.00 C 0.16 0.16 0.16 0.14 -0.22 65 40 222 +21
24OCT25 87.50 C 0.15 0.15 0.15 0.07 -0.11 66 5 341 -5
24OCT25 90.00 C 0.12 0.12 0.08 0.04 -0.05 69 19 33 -2
24OCT25 92.50 C 0.00 0.00 0.00 0.02 -0.02 70 0 73 0
24OCT25 95.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 80 0
24OCT25 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
24OCT25 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
24OCT25 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24OCT25 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24OCT25 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT25 45.00 C 0.00 0.00 0.00 28.01 -3.05 85 0 270 0
30OCT25 46.00 C 0.00 0.00 0.00 27.67 -2.40 172 0 0 0
30OCT25 47.00 C 0.00 0.00 0.00 26.01 -3.06 70 0 0 0
30OCT25 48.00 C 0.00 0.00 0.00 25.32 -2.75 134 0 0 0
30OCT25 49.00 C 0.00 0.00 0.00 24.32 -2.76 129 0 0 0
30OCT25 50.00 C 0.00 0.00 0.00 23.03 -3.05 79 0 120 0
30OCT25 52.50 C 0.00 0.00 0.00 21.17 -2.43 131 0 0 0
30OCT25 55.00 C 17.80 17.80 17.80 18.62 -2.57 114 1 375 0
30OCT25 57.50 C 0.00 0.00 0.00 15.71 -3.05 76 0 24 0
30OCT25 60.00 C 0.00 0.00 0.00 13.51 -2.75 81 0 275 0
30OCT25 62.50 C 0.00 0.00 0.00 10.99 -2.89 67 0 342 0
30OCT25 65.00 C 0.00 0.00 0.00 8.82 -2.72 65 0 215 0
30OCT25 67.50 C 0.00 0.00 0.00 6.74 -2.61 61 0 298 0
30OCT25 70.00 C 5.90 6.13 4.82 4.94 -2.61 59 120 677 -2
30OCT25 72.50 C 4.21 4.71 3.31 3.43 -2.04 57 229 5,321 +71
30OCT25 75.00 C 3.10 3.10 2.20 2.29 -1.57 57 420 5,631 +17
30OCT25 77.50 C 2.40 2.40 1.38 1.46 -1.28 56 557 993 -99
30OCT25 80.00 C 1.40 1.47 0.89 0.93 -0.93 57 759 2,979 +107
30OCT25 82.50 C 1.09 1.09 0.56 0.55 -0.66 57 536 2,032 -31
30OCT25 85.00 C 0.75 0.75 0.38 0.30 -0.51 56 422 3,063 +162
30OCT25 87.50 C 0.43 0.43 0.27 0.16 -0.38 56 70 1,056 -14
30OCT25 90.00 C 0.35 0.35 0.19 0.08 -0.27 56 155 2,640 +70
30OCT25 92.50 C 0.22 0.22 0.17 0.04 -0.18 56 198 1,282 +49
30OCT25 95.00 C 0.17 0.17 0.09 0.02 -0.12 56 136 1,421 -103
30OCT25 97.50 C 0.00 0.00 0.00 0.01 -0.08 56 0 1,029 0
30OCT25 100.00 C 0.11 0.11 0.06 0.01 -0.05 61 109 2,434 -82
30OCT25 102.50 C 0.07 0.07 0.07 0.01 -0.03 65 5 914 0
30OCT25 105.00 C 0.09 0.09 0.05 0.01 -0.02 69 15 1,093 +2
30OCT25 107.50 C 0.04 0.04 0.04 0.01 -0.01 73 1 725 -1
30OCT25 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 97 0
30OCT25 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
30OCT25 115.00 C 0.04 0.04 0.02 0.01 0.00 84 240 743 +160
27NOV25 49.00 C 0.00 0.00 0.00 25.05 -2.18 94 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 23.37 -3.13 65 0 4 0
27NOV25 52.50 C 0.00 0.00 0.00 21.17 -2.65 70 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 18.75 -3.15 64 0 1 0
27NOV25 57.50 C 0.00 0.00 0.00 16.05 -3.05 50 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 14.86 -2.45 69 0 20 0
27NOV25 62.50 C 0.00 0.00 0.00 12.47 -2.48 61 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 10.53 -2.39 59 0 68 0
27NOV25 67.50 C 0.00 0.00 0.00 8.86 -2.14 59 0 338 0
27NOV25 70.00 C 8.17 8.17 7.48 7.27 -1.99 57 80 151 +30
27NOV25 72.50 C 6.77 6.93 6.09 5.98 -1.77 57 72 309 -24
27NOV25 75.00 C 5.43 5.92 4.73 4.86 -1.58 57 174 861 +79
27NOV25 77.50 C 4.78 4.78 3.83 3.91 -1.41 57 170 544 -7
27NOV25 80.00 C 3.84 3.84 3.05 3.15 -1.20 58 483 1,054 -170
27NOV25 82.50 C 3.35 3.35 2.52 2.48 -1.07 57 270 740 -52
27NOV25 85.00 C 2.80 2.80 1.95 1.92 -1.05 57 228 1,120 -61
27NOV25 87.50 C 2.24 2.24 1.64 1.46 -0.95 57 120 1,597 +12
27NOV25 90.00 C 1.85 1.85 1.29 1.10 -0.85 56 77 9,292 -13
27NOV25 92.50 C 1.44 1.44 1.05 0.82 -0.76 56 49 853 +23
27NOV25 95.00 C 1.04 1.04 0.85 0.60 -0.67 56 42 899 +27
27NOV25 97.50 C 0.82 0.92 0.74 0.44 -0.59 56 59 793 -39
27NOV25 100.00 C 0.83 0.83 0.62 0.32 -0.51 55 72 338 -16
27NOV25 102.50 C 0.60 0.60 0.51 0.23 -0.44 55 15 600 0
27NOV25 105.00 C 0.52 0.52 0.52 0.16 -0.38 55 2 304 -2
27NOV25 107.50 C 0.00 0.00 0.00 0.11 -0.33 54 0 217 0
27NOV25 110.00 C 0.35 0.35 0.35 0.08 -0.28 55 12 110 0
27NOV25 112.50 C 0.34 0.34 0.34 0.06 -0.23 55 2 192 -2
27NOV25 115.00 C 0.28 0.28 0.25 0.04 -0.20 55 68 805 +18
30DEC25 30.00 C 0.00 0.00 0.00 43.34 -2.88 99 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 42.84 -2.38 123 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 41.59 -2.64 108 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 40.99 -2.25 120 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 39.08 -3.17 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 38.21 -3.04 59 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 37.58 -2.68 92 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 36.59 -2.68 89 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 35.31 -2.97 68 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 34.05 -3.24 0 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 33.01 -3.29 0 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 32.44 -2.87 69 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 32.11 -2.21 90 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 30.96 -2.38 83 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 29.63 -2.73 69 0 64 0
30DEC25 45.00 C 31.30 31.30 31.30 28.67 -2.71 67 1 261 +1
30DEC25 46.00 C 0.00 0.00 0.00 27.85 -2.55 70 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 26.66 -2.77 61 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 26.31 -2.16 75 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 25.05 -2.46 67 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 23.97 -2.59 62 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 21.70 -2.93 60 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 19.12 -2.83 52 0 4,849 0
30DEC25 57.50 C 0.00 0.00 0.00 17.62 -2.48 60 0 3,403 0
30DEC25 60.00 C 0.00 0.00 0.00 14.86 -3.34 49 0 2,489 0
30DEC25 62.50 C 0.00 0.00 0.00 12.98 -3.20 49 0 937 0
30DEC25 65.00 C 0.00 0.00 0.00 12.03 -1.77 57 0 675 0
30DEC25 67.50 C 0.00 0.00 0.00 10.22 -2.02 54 0 614 0
30DEC25 70.00 C 9.48 9.48 9.05 8.71 -2.04 53 50 11,107 +30
30DEC25 72.50 C 8.15 8.15 7.84 7.42 -1.95 53 30 990 +30
30DEC25 75.00 C 6.71 6.71 6.35 6.34 -1.61 53 31 11,886 0
30DEC25 77.50 C 6.33 6.33 5.30 5.42 -1.43 53 87 856 +8
30DEC25 80.00 C 5.20 5.42 4.44 4.60 -1.30 54 269 6,849 -16
30DEC25 82.50 C 0.00 0.00 0.00 3.91 -1.17 54 1 1,252 -1
30DEC25 85.00 C 3.60 3.60 3.26 3.32 -1.06 54 68 694 +13
30DEC25 87.50 C 3.00 3.15 2.77 2.84 -0.96 55 217 724 -156
30DEC25 90.00 C 2.85 2.85 2.41 2.42 -0.87 56 185 2,998 -13
30DEC25 92.50 C 2.78 2.78 2.26 2.07 -0.80 56 14 634 0
30DEC25 95.00 C 2.38 2.38 1.70 1.77 -0.73 57 91 4,819 -34
30DEC25 97.50 C 1.67 1.67 1.67 1.53 -0.64 57 68 1,129 -7
30DEC25 100.00 C 1.62 1.62 1.30 1.35 -0.53 58 115 1,148 -87
30DEC25 102.50 C 1.23 1.23 1.23 1.12 -0.52 58 8 1,550 0
30DEC25 105.00 C 0.00 0.00 0.00 1.02 -0.41 60 0 266 0
30DEC25 107.50 C 1.06 1.06 0.96 0.88 -0.37 60 34 171 -34
30DEC25 110.00 C 0.92 0.92 0.92 0.76 -0.34 60 15 183 +15
30DEC25 112.50 C 0.00 0.00 0.00 0.66 -0.30 61 0 273 0
30DEC25 115.00 C 0.79 0.79 0.71 0.57 -0.28 61 3 218 0
29JAN26 52.50 C 0.00 0.00 0.00 22.51 -2.12 61 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 20.00 -2.45 54 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 18.16 -2.21 55 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 15.91 -2.48 51 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 14.83 -1.89 56 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.38 -2.54 50 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 11.59 -1.67 55 0 0 0
29JAN26 70.00 C 10.25 10.25 9.69 9.83 -1.91 52 22 52 +22
29JAN26 72.50 C 9.16 9.16 8.56 8.56 -1.86 51 7 114 +1
29JAN26 75.00 C 0.00 0.00 0.00 7.52 -1.64 52 0 158 0
29JAN26 77.50 C 7.08 7.08 7.08 6.55 -1.52 52 8 81 -7
29JAN26 80.00 C 6.30 6.30 5.93 5.73 -1.39 52 202 203 -126
29JAN26 82.50 C 6.28 6.28 6.28 5.01 -1.27 52 1 118 0
29JAN26 85.00 C 0.00 0.00 0.00 4.38 -1.16 53 0 348 0
29JAN26 87.50 C 4.04 4.47 4.04 3.83 -1.07 53 51 336 +47
29JAN26 90.00 C 4.16 4.16 3.56 3.37 -0.96 54 65 207 +46
29JAN26 92.50 C 0.00 0.00 0.00 2.94 -0.91 54 0 151 0
29JAN26 95.00 C 2.82 2.82 2.60 2.60 -0.83 55 19 131 +15
29JAN26 97.50 C 2.30 2.30 2.25 2.29 -0.77 55 2 154 +2
29JAN26 100.00 C 2.40 2.40 2.06 2.02 -0.72 56 11 355 +5
29JAN26 102.50 C 0.00 0.00 0.00 1.80 -0.64 56 0 128 0
29JAN26 105.00 C 1.53 1.53 1.53 1.54 -0.64 56 1 284 0
29JAN26 107.50 C 0.00 0.00 0.00 1.44 -0.54 57 0 128 0
29JAN26 110.00 C 0.00 0.00 0.00 1.27 -0.51 58 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 1.13 -0.47 58 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 1.01 -0.44 58 0 146 0
30MAR26 37.00 C 0.00 0.00 0.00 36.82 -2.84 57 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 35.69 -3.01 49 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 35.48 -2.26 69 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 33.63 -3.16 39 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 33.61 -2.23 66 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 32.11 -2.79 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 30.96 -3.00 48 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 30.69 -2.35 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 29.30 -2.82 51 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 28.35 -2.86 50 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 28.34 -1.97 62 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 26.52 -2.91 48 0 115 0
30MAR26 49.00 C 0.00 0.00 0.00 25.61 -2.94 48 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 24.82 -2.86 48 0 251 0
30MAR26 52.50 C 0.00 0.00 0.00 22.78 -2.80 48 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 21.31 -2.25 53 0 344 0
30MAR26 57.50 C 0.00 0.00 0.00 18.96 -2.68 48 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 17.77 -2.05 52 0 544 0
30MAR26 62.50 C 0.00 0.00 0.00 15.52 -2.71 48 0 235 0
30MAR26 65.00 C 0.00 0.00 0.00 14.68 -1.94 52 0 488 0
30MAR26 67.50 C 0.00 0.00 0.00 13.46 -1.61 53 0 663 0
30MAR26 70.00 C 0.00 0.00 0.00 11.75 -1.91 50 0 14,358 0
30MAR26 72.50 C 0.00 0.00 0.00 10.57 -1.84 50 0 2,293 0
30MAR26 75.00 C 10.48 10.48 9.56 9.52 -1.74 50 22 4,890 +20
30MAR26 77.50 C 8.44 8.44 8.44 8.44 -1.74 50 20 1,177 0
30MAR26 80.00 C 8.00 8.00 7.80 7.71 -1.50 51 204 755 -77
30MAR26 82.50 C 0.00 0.00 0.00 6.94 -1.40 51 0 1,820 0
30MAR26 85.00 C 6.30 6.30 6.30 6.26 -1.33 51 1 2,343 -1
30MAR26 87.50 C 0.00 0.00 0.00 5.65 -1.40 52 0 206 0
30MAR26 90.00 C 5.44 5.44 5.44 5.10 -1.12 52 2 4,260 +2
30MAR26 92.50 C 5.00 5.00 5.00 4.62 -1.06 52 2 300 0
30MAR26 95.00 C 0.00 0.00 0.00 4.19 -0.99 53 0 95 0
30MAR26 97.50 C 0.00 0.00 0.00 3.81 -0.92 53 0 705 0
30MAR26 100.00 C 3.77 3.77 3.44 3.44 -0.89 53 8 165 0
30MAR26 102.50 C 3.02 3.02 3.02 3.19 -0.77 54 2 844 0
30MAR26 105.00 C 0.00 0.00 0.00 2.86 -0.85 54 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 2.61 -0.81 54 0 87 0
30MAR26 110.00 C 0.00 0.00 0.00 2.41 -0.75 55 0 1 0
30MAR26 112.50 C 2.21 2.21 2.21 2.23 -0.69 55 1 9 0
30MAR26 115.00 C 0.00 0.00 0.00 2.05 -0.65 56 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 34.23 -2.24 57 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 32.72 -2.86 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.92 -2.78 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.65 -2.17 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 30.92 -2.04 56 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 29.72 -2.39 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.73 -2.54 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.76 -2.69 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.59 -2.05 53 0 404 0
29JUN26 50.00 C 0.00 0.00 0.00 26.80 -2.04 53 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 24.05 -2.85 46 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 22.28 -2.77 46 0 4 0
29JUN26 57.50 C 0.00 0.00 0.00 20.64 -2.66 47 0 1 0
29JUN26 60.00 C 19.74 19.74 19.74 19.09 -2.55 47 1 79 +1
29JUN26 62.50 C 16.32 16.32 16.32 17.22 -2.90 45 23 15 -20
29JUN26 65.00 C 16.36 16.36 16.36 16.09 -2.54 47 23 26 -20
29JUN26 67.50 C 15.00 15.00 15.00 15.00 -2.22 48 61 61 -2
29JUN26 70.00 C 0.00 0.00 0.00 14.09 -1.83 49 0 277 0
29JUN26 72.50 C 13.47 13.47 13.47 12.98 -1.87 49 150 513 0
29JUN26 75.00 C 12.62 12.62 11.88 11.92 -1.85 49 169 1,783 +167
29JUN26 77.50 C 10.89 10.89 10.89 10.89 -1.82 49 20 380 0
29JUN26 80.00 C 10.74 10.74 10.74 10.16 -1.59 50 5 139 -5
29JUN26 82.50 C 0.00 0.00 0.00 9.37 -1.48 50 0 258 0
29JUN26 85.00 C 0.00 0.00 0.00 8.60 -1.47 50 0 220 0
29JUN26 87.50 C 7.71 7.71 7.71 7.99 -1.33 50 1 947 -1
29JUN26 90.00 C 7.40 7.40 7.40 7.39 -1.25 51 2 860 0
29JUN26 92.50 C 0.00 0.00 0.00 6.83 -1.18 51 0 230 0
29JUN26 95.00 C 0.00 0.00 0.00 6.33 -1.17 51 0 16,141 0
29JUN26 97.50 C 5.98 5.98 5.98 5.87 -1.10 51 30 63 +18
29JUN26 100.00 C 6.18 6.18 5.35 5.41 -1.03 51 35 379 0
29JUN26 102.50 C 0.00 0.00 0.00 5.03 -1.02 52 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 4.69 -0.86 52 0 57 0
29JUN26 107.50 C 0.00 0.00 0.00 4.38 -0.93 52 0 18 0
29JUN26 110.00 C 4.21 4.21 4.12 4.12 -0.85 53 40 128 +40
29JUN26 112.50 C 4.24 4.27 4.24 3.82 -0.69 53 45 118 +45
29JUN26 115.00 C 0.00 0.00 0.00 3.58 -0.63 53 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 28.49 -2.20 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 28.14 -1.81 53 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 25.78 -2.34 49 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 23.87 -2.56 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.15 -2.62 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.75 -2.51 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.75 -2.09 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.03 -2.40 47 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 16.82 -2.28 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.06 -1.81 49 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 14.99 -1.90 49 0 1 0
29SEP26 75.00 C 15.00 15.00 15.00 14.00 -1.81 49 5 64 -5
29SEP26 77.50 C 0.00 0.00 0.00 13.09 -1.74 49 0 99 0
29SEP26 80.00 C 12.93 12.93 12.19 12.19 -1.70 49 4 795 +2
29SEP26 82.50 C 0.00 0.00 0.00 11.45 -1.57 50 0 19 0
29SEP26 85.00 C 0.00 0.00 0.00 10.72 -1.49 50 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 9.97 -1.49 50 0 139 0
29SEP26 90.00 C 0.00 0.00 0.00 9.34 -1.45 50 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 8.82 -1.31 50 0 198 0
29SEP26 95.00 C 0.00 0.00 0.00 8.27 -1.24 50 0 43 0
29SEP26 97.50 C 0.00 0.00 0.00 7.77 -1.21 51 0 117 0
29SEP26 100.00 C 0.00 0.00 0.00 7.28 -1.19 51 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 6.80 -1.11 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.51 -1.00 51 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 6.07 -1.04 51 0 77 0
29SEP26 110.00 C 0.00 0.00 0.00 5.71 -1.01 51 0 60 0
29SEP26 112.50 C 0.00 0.00 0.00 5.39 -0.93 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.07 -0.91 52 0 2 0
TOTAL CALL 10,207 195,725 +208
17OCT25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
17OCT25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
17OCT25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 644 0
17OCT25 70.00 P 0.04 0.04 0.04 0.00 -0.03 0 16 253 -14
17OCT25 72.50 P 0.14 0.41 0.06 0.00 -0.14 0 381 219 -143
17OCT25 75.00 P 0.64 2.46 0.57 2.05 +1.45 0 354 0 -213
17OCT25 77.50 P 2.00 4.81 2.00 4.55 +2.52 0 266 0 -302
17OCT25 80.00 P 4.90 7.35 4.90 7.05 +2.97 0 58 0 -359
17OCT25 82.50 P 7.30 9.35 7.30 9.55 +2.98 0 36 0 -236
17OCT25 85.00 P 9.99 12.50 9.95 12.05 +2.76 0 52 0 -251
17OCT25 87.50 P 12.90 13.46 12.90 14.55 +3.04 0 5 0 -115
17OCT25 90.00 P 0.00 0.00 0.00 17.05 +3.05 0 0 0 0
17OCT25 92.50 P 0.00 0.00 0.00 19.55 +3.05 0 0 0 0
17OCT25 95.00 P 0.00 0.00 0.00 22.05 +3.05 0 0 0 0
17OCT25 97.50 P 0.00 0.00 0.00 24.55 +3.05 0 0 0 0
17OCT25 100.00 P 0.00 0.00 0.00 27.05 +3.05 0 0 0 0
17OCT25 102.50 P 0.00 0.00 0.00 29.55 +3.05 0 0 0 0
17OCT25 105.00 P 0.00 0.00 0.00 32.05 +3.05 0 0 0 0
17OCT25 107.50 P 0.00 0.00 0.00 34.55 +3.05 0 0 0 0
17OCT25 110.00 P 0.00 0.00 0.00 37.05 +3.05 0 0 0 0
17OCT25 112.50 P 0.00 0.00 0.00 39.55 +3.05 0 0 0 0
24OCT25 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24OCT25 55.00 P 0.00 0.00 0.00 0.03 +0.02 89 0 0 0
24OCT25 57.50 P 0.00 0.00 0.00 0.06 +0.05 85 0 0 0
24OCT25 60.00 P 0.00 0.00 0.00 0.12 +0.09 81 0 0 0
24OCT25 62.50 P 0.15 0.23 0.13 0.23 +0.16 76 304 351 +304
24OCT25 65.00 P 0.28 0.30 0.28 0.43 +0.28 72 25 41 +20
24OCT25 67.50 P 0.53 0.83 0.53 0.76 +0.42 68 19 49 +15
24OCT25 70.00 P 0.75 1.47 0.75 1.32 +0.64 64 478 860 +185
24OCT25 72.50 P 1.40 2.38 1.40 2.22 +1.00 61 316 709 +117
24OCT25 75.00 P 2.11 3.52 2.11 3.58 +1.49 59 186 291 +87
24OCT25 77.50 P 3.98 5.58 3.83 5.43 +2.06 61 327 337 +166
24OCT25 80.00 P 5.83 7.50 5.83 7.53 +2.47 63 48 186 0
24OCT25 82.50 P 0.00 0.00 0.00 10.07 +2.99 79 1 41 +1
24OCT25 85.00 P 0.00 0.00 0.00 12.15 +2.85 65 0 1 0
24OCT25 87.50 P 0.00 0.00 0.00 14.83 +3.20 89 0 1 0
24OCT25 90.00 P 0.00 0.00 0.00 17.06 +3.01 67 0 0 0
24OCT25 92.50 P 0.00 0.00 0.00 19.55 +3.04 0 0 0 0
24OCT25 95.00 P 0.00 0.00 0.00 22.05 +3.05 0 0 0 0
24OCT25 97.50 P 0.00 0.00 0.00 24.55 +3.05 0 0 0 0
24OCT25 100.00 P 0.00 0.00 0.00 27.05 +3.05 0 0 0 0
24OCT25 102.50 P 0.00 0.00 0.00 29.72 +3.22 134 0 0 0
24OCT25 105.00 P 0.00 0.00 0.00 32.05 +3.05 0 0 0 0
24OCT25 107.50 P 0.00 0.00 0.00 34.75 +3.25 152 0 0 0
30OCT25 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,242 0
30OCT25 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 460 0
30OCT25 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 134 0
30OCT25 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 217 0
30OCT25 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 88 0
30OCT25 50.00 P 0.00 0.00 0.00 0.02 0.00 81 0 173 0
30OCT25 52.50 P 0.05 0.09 0.05 0.04 +0.01 78 31 304 +1
30OCT25 55.00 P 0.09 0.14 0.09 0.07 +0.01 74 75 433 -15
30OCT25 57.50 P 0.21 0.23 0.21 0.14 +0.04 72 41 1,458 -26
30OCT25 60.00 P 0.21 0.34 0.21 0.27 +0.09 70 434 1,848 -58
30OCT25 62.50 P 0.30 0.51 0.30 0.47 +0.18 68 173 4,267 +119
30OCT25 65.00 P 0.60 0.88 0.60 0.79 +0.31 65 169 6,240 +46
30OCT25 67.50 P 0.80 1.36 0.80 1.26 +0.49 62 220 1,969 -96
30OCT25 70.00 P 1.15 2.13 1.15 2.00 +0.79 61 837 1,950 -116
30OCT25 72.50 P 2.40 3.10 2.08 2.99 +1.18 59 273 3,013 +85
30OCT25 75.00 P 3.50 4.50 3.20 4.37 +1.63 59 561 3,037 -425
30OCT25 77.50 P 4.76 5.72 4.63 5.86 +1.82 55 88 2,046 -34
30OCT25 80.00 P 7.60 8.10 7.60 8.12 +2.52 62 21 2,050 +14
30OCT25 82.50 P 9.90 9.90 9.90 10.10 +2.60 59 2 1,163 0
30OCT25 85.00 P 10.50 10.90 10.50 12.15 +2.13 49 56 2,088 -40
30OCT25 87.50 P 13.20 13.20 13.20 14.87 +2.94 69 40 437 0
30OCT25 90.00 P 0.00 0.00 0.00 17.18 +2.98 65 0 461 0
30OCT25 92.50 P 0.00 0.00 0.00 19.55 +2.94 0 0 72 0
30OCT25 95.00 P 0.00 0.00 0.00 22.05 +3.04 0 0 71 0
30OCT25 97.50 P 0.00 0.00 0.00 24.55 +3.02 0 0 15 0
30OCT25 100.00 P 0.00 0.00 0.00 27.07 +3.06 77 0 43 0
30OCT25 102.50 P 0.00 0.00 0.00 30.32 +3.82 132 0 574 0
30OCT25 105.00 P 0.00 0.00 0.00 32.05 +3.05 0 0 0 0
30OCT25 107.50 P 0.00 0.00 0.00 35.22 +3.72 140 0 0 -30
30OCT25 110.00 P 0.00 0.00 0.00 37.05 +3.05 0 0 0 0
30OCT25 112.50 P 0.00 0.00 0.00 39.88 +3.38 134 0 0 0
30OCT25 115.00 P 0.00 0.00 0.00 42.05 +3.05 0 0 0 0
27NOV25 49.00 P 0.22 0.30 0.22 0.18 +0.14 66 178 252 -158
27NOV25 50.00 P 0.00 0.00 0.00 0.23 +0.18 66 0 75 0
27NOV25 52.50 P 0.36 0.42 0.36 0.37 +0.26 65 32 155 -1
27NOV25 55.00 P 0.52 0.65 0.52 0.58 +0.37 64 24 404 +9
27NOV25 57.50 P 0.80 0.95 0.80 0.88 +0.50 63 28 491 -9
27NOV25 60.00 P 1.01 1.28 0.97 1.28 +0.64 62 108 795 +39
27NOV25 62.50 P 1.45 1.84 1.38 1.78 +0.77 61 36 1,196 +20
27NOV25 65.00 P 1.90 2.48 1.85 2.38 +0.86 60 77 1,362 +4
27NOV25 67.50 P 2.82 3.29 2.50 3.18 +1.00 59 112 1,790 +5
27NOV25 70.00 P 3.11 4.30 3.11 4.13 +1.17 58 390 5,663 +70
27NOV25 72.50 P 4.17 5.46 4.17 5.31 +1.42 58 84 885 +21
27NOV25 75.00 P 5.25 6.81 5.25 6.65 +1.60 57 265 1,213 +75
27NOV25 77.50 P 7.23 7.23 6.98 8.21 +1.78 57 82 690 -44
27NOV25 80.00 P 8.32 9.08 8.32 9.92 +1.97 57 21 924 0
27NOV25 82.50 P 10.90 11.12 10.90 11.75 +2.06 57 2 478 0
27NOV25 85.00 P 0.00 0.00 0.00 13.22 +1.68 51 0 462 0
27NOV25 87.50 P 15.50 15.50 15.50 15.61 +2.20 55 2 988 +2
27NOV25 90.00 P 0.00 0.00 0.00 18.36 +2.73 64 0 528 0
27NOV25 92.50 P 0.00 0.00 0.00 20.30 +2.69 60 0 117 0
27NOV25 95.00 P 0.00 0.00 0.00 23.07 +3.13 69 0 16 0
27NOV25 97.50 P 0.00 0.00 0.00 24.60 +2.40 48 0 15 0
27NOV25 100.00 P 0.00 0.00 0.00 27.98 +3.54 76 0 25 0
27NOV25 102.50 P 0.00 0.00 0.00 30.49 +3.71 81 0 15 0
27NOV25 105.00 P 0.00 0.00 0.00 32.13 +2.84 60 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 35.38 +3.68 86 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 37.79 +3.65 88 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 40.24 +3.66 90 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 42.05 +3.00 0 0 0 0
30DEC25 30.00 P 0.07 0.07 0.07 0.01 0.00 70 1 766 +1
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 49 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 134 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 98 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 225 0
30DEC25 38.00 P 0.15 0.15 0.15 0.02 +0.01 56 23 249 -4
30DEC25 39.00 P 0.00 0.00 0.00 0.03 +0.02 57 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.04 +0.03 56 0 276 0
30DEC25 41.00 P 0.00 0.00 0.00 0.05 +0.04 56 0 476 0
30DEC25 42.00 P 0.00 0.00 0.00 0.06 +0.04 55 0 389 0
30DEC25 43.00 P 0.31 0.31 0.31 0.08 +0.05 55 15 1,540 0
30DEC25 44.00 P 0.00 0.00 0.00 0.10 +0.06 55 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.13 +0.07 55 0 1,211 0
30DEC25 46.00 P 0.00 0.00 0.00 0.17 +0.09 55 0 432 0
30DEC25 47.00 P 0.00 0.00 0.00 0.21 +0.11 55 0 415 0
30DEC25 48.00 P 0.00 0.00 0.00 0.26 +0.13 55 0 3,798 0
30DEC25 49.00 P 0.00 0.00 0.00 0.32 +0.16 55 0 535 0
30DEC25 50.00 P 0.55 0.55 0.55 0.40 +0.20 55 15 7,256 0
30DEC25 52.50 P 0.00 0.00 0.00 0.62 +0.27 55 0 4,573 0
30DEC25 55.00 P 1.19 1.21 1.19 0.94 +0.38 55 42 3,828 -34
30DEC25 57.50 P 1.23 1.36 1.18 1.36 +0.49 55 147 2,807 +93
30DEC25 60.00 P 1.60 2.09 1.60 1.89 +0.62 54 149 2,835 +63
30DEC25 62.50 P 2.70 2.70 2.68 2.57 +0.76 54 36 2,198 0
30DEC25 65.00 P 2.70 3.47 2.70 3.39 +0.94 54 930 5,502 +498
30DEC25 67.50 P 3.74 4.30 3.74 4.25 +1.06 54 43 1,753 +7
30DEC25 70.00 P 4.70 5.50 4.65 5.32 +1.26 53 342 5,373 +101
30DEC25 72.50 P 6.02 6.67 5.83 6.54 +1.42 53 81 610 +48
30DEC25 75.00 P 6.62 8.00 6.62 8.00 +1.63 54 67 1,017 0
30DEC25 77.50 P 8.50 9.56 8.32 9.56 +1.81 54 49 485 -31
30DEC25 80.00 P 9.70 9.70 9.70 11.51 +2.21 56 1 750 0
30DEC25 82.50 P 13.67 13.67 13.50 13.47 +2.48 58 40 858 -40
30DEC25 85.00 P 0.00 0.00 0.00 14.77 +2.02 54 0 178 0
30DEC25 87.50 P 16.55 16.55 16.55 16.66 +1.96 53 15 371 +4
30DEC25 90.00 P 0.00 0.00 0.00 19.11 +2.42 57 0 132 0
30DEC25 92.50 P 0.00 0.00 0.00 21.12 +2.38 56 0 54 0
30DEC25 95.00 P 0.00 0.00 0.00 23.18 +2.32 55 0 24 0
30DEC25 97.50 P 0.00 0.00 0.00 25.27 +2.18 53 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 27.98 +2.66 59 0 46 0
30DEC25 102.50 P 0.00 0.00 0.00 30.49 +2.90 62 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 32.60 +2.72 59 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 35.38 +3.15 67 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 37.79 +3.20 68 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 40.24 +3.27 70 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 42.45 +3.07 67 0 0 0
29JAN26 52.50 P 1.14 1.30 1.14 1.12 +0.50 55 4 6 +4
29JAN26 55.00 P 1.36 1.47 1.36 1.53 +0.61 54 70 36 +26
29JAN26 57.50 P 1.74 2.13 1.67 2.05 +0.72 54 63 390 +36
29JAN26 60.00 P 2.41 2.71 2.41 2.65 +0.79 53 27 186 +11
29JAN26 62.50 P 2.97 2.97 2.94 3.32 +0.84 53 106 441 +106
29JAN26 65.00 P 3.57 3.70 3.57 4.14 +0.96 52 35 323 +7
29JAN26 67.50 P 4.72 5.22 4.72 5.12 +1.11 52 60 193 +25
29JAN26 70.00 P 0.00 0.00 0.00 6.24 +1.28 52 0 380 0
29JAN26 72.50 P 6.28 7.03 6.28 7.50 +1.42 52 71 100 0
29JAN26 75.00 P 7.59 8.50 7.59 8.93 +1.58 52 98 381 -9
29JAN26 77.50 P 9.28 9.28 9.28 10.45 +1.71 52 21 176 -21
29JAN26 80.00 P 0.00 0.00 0.00 12.14 +1.86 52 0 308 0
29JAN26 82.50 P 0.00 0.00 0.00 14.36 +2.42 56 0 49 0
29JAN26 85.00 P 0.00 0.00 0.00 15.98 +2.28 55 0 58 0
29JAN26 87.50 P 17.46 17.46 17.46 17.43 +1.85 51 15 127 +15
29JAN26 90.00 P 0.00 0.00 0.00 19.69 +2.01 53 0 81 0
29JAN26 92.50 P 0.00 0.00 0.00 21.19 +1.65 49 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 23.54 +1.95 51 0 18 0
29JAN26 97.50 P 0.00 0.00 0.00 25.87 +2.19 52 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 27.98 +2.15 51 0 15 0
29JAN26 102.50 P 0.00 0.00 0.00 30.49 +2.33 54 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 32.66 +2.23 52 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 35.38 +2.66 58 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 37.79 +2.78 59 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 40.24 +3.11 61 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 42.45 +2.99 58 0 15 0
30MAR26 37.00 P 0.48 0.48 0.48 0.15 +0.08 51 4 314 0
30MAR26 38.00 P 0.45 0.45 0.45 0.19 +0.09 51 15 45 +15
30MAR26 39.00 P 0.00 0.00 0.00 0.23 +0.11 52 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.28 +0.13 51 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.34 +0.15 51 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.40 +0.17 51 0 503 0
30MAR26 43.00 P 0.00 0.00 0.00 0.49 +0.21 51 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.57 +0.23 51 0 587 0
30MAR26 45.00 P 0.00 0.00 0.00 0.66 +0.26 51 0 178 0
30MAR26 46.00 P 0.00 0.00 0.00 0.78 +0.29 51 0 194 0
30MAR26 47.00 P 0.00 0.00 0.00 0.90 +0.33 51 0 1,176 0
30MAR26 48.00 P 0.00 0.00 0.00 1.02 +0.36 51 0 388 0
30MAR26 49.00 P 0.00 0.00 0.00 1.18 +0.40 51 0 765 0
30MAR26 50.00 P 0.00 0.00 0.00 1.35 +0.45 51 0 808 0
30MAR26 52.50 P 0.00 0.00 0.00 1.81 +0.51 51 0 731 0
30MAR26 55.00 P 0.00 0.00 0.00 2.37 +0.61 52 0 1,766 0
30MAR26 57.50 P 2.75 2.80 2.75 3.06 +0.74 51 25 470 -15
30MAR26 60.00 P 0.00 0.00 0.00 3.76 +0.78 51 0 828 0
30MAR26 62.50 P 0.00 0.00 0.00 4.58 +0.90 51 0 598 0
30MAR26 65.00 P 0.00 0.00 0.00 5.52 +0.86 50 0 907 0
30MAR26 67.50 P 0.00 0.00 0.00 6.58 +1.15 50 0 4,001 0
30MAR26 70.00 P 7.43 7.70 7.43 7.77 +1.28 50 31 2,153 +1
30MAR26 72.50 P 8.53 8.97 8.53 9.08 +1.41 50 2 1,757 +2
30MAR26 75.00 P 9.62 9.79 9.62 10.50 +1.54 50 31 2,013 +31
30MAR26 77.50 P 0.00 0.00 0.00 12.02 +1.68 51 0 4,221 0
30MAR26 80.00 P 0.00 0.00 0.00 14.09 +2.10 53 0 407 0
30MAR26 82.50 P 0.00 0.00 0.00 15.27 +1.70 50 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 17.57 +2.30 53 0 99 0
30MAR26 87.50 P 0.00 0.00 0.00 19.46 +2.37 54 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 21.27 +2.31 53 0 163 0
30MAR26 92.50 P 0.00 0.00 0.00 23.36 +2.31 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.39 +2.51 54 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 27.79 +2.67 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.97 +2.96 57 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 32.03 +3.07 57 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 33.76 +2.23 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.80 +2.06 52 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.36 +2.40 55 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.50 +2.26 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.67 +2.12 52 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.55 +0.08 46 0 284 0
29JUN26 42.00 P 0.00 0.00 0.00 0.64 +0.08 46 0 38 0
29JUN26 43.00 P 0.00 0.00 0.00 0.75 +0.10 46 0 134 0
29JUN26 44.00 P 0.00 0.00 0.00 0.88 +0.13 46 0 47 0
29JUN26 45.00 P 0.00 0.00 0.00 1.02 +0.14 46 0 59 0
29JUN26 46.00 P 0.00 0.00 0.00 1.16 +0.16 46 0 1 0
29JUN26 47.00 P 1.78 1.78 1.78 1.34 +0.21 47 5 241 -5
29JUN26 48.00 P 0.00 0.00 0.00 1.52 +0.23 47 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 1.70 +0.24 47 0 112 0
29JUN26 50.00 P 0.00 0.00 0.00 1.93 +0.30 47 0 3,352 0
29JUN26 52.50 P 3.07 3.07 3.07 2.53 +0.31 47 4 150 -4
29JUN26 55.00 P 0.00 0.00 0.00 3.26 +0.46 48 0 65 0
29JUN26 57.50 P 0.00 0.00 0.00 4.05 +0.50 48 0 88 0
29JUN26 60.00 P 4.58 4.73 4.58 5.02 +0.68 49 20 281 +10
29JUN26 62.50 P 0.00 0.00 0.00 6.03 +0.80 49 0 135 0
29JUN26 65.00 P 6.76 6.76 6.76 7.20 +1.05 49 30 309 0
29JUN26 67.50 P 7.89 7.96 7.89 8.38 +1.19 49 53 258 +53
29JUN26 70.00 P 8.87 8.87 8.87 9.63 +1.30 49 30 116 +30
29JUN26 72.50 P 10.36 10.36 10.36 10.98 +1.42 50 1 15,318 0
29JUN26 75.00 P 12.44 12.44 12.44 12.41 +1.53 49 15 1,029 +1
29JUN26 77.50 P 0.00 0.00 0.00 13.96 +1.65 50 0 97 0
29JUN26 80.00 P 0.00 0.00 0.00 15.86 +2.02 51 0 65 0
29JUN26 82.50 P 0.00 0.00 0.00 17.42 +1.92 51 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.97 +1.78 50 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 21.10 +2.14 52 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 23.06 +2.31 52 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 25.03 +2.37 53 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 27.01 +2.43 53 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.10 +2.59 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.62 +2.09 51 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 33.09 +2.49 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.44 +2.76 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.37 +2.60 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.83 +2.88 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.55 +2.40 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.67 +2.31 52 0 0 0
29SEP26 49.00 P 2.92 2.92 2.92 2.79 +0.55 48 1 67 +1
29SEP26 50.00 P 0.00 0.00 0.00 3.04 +0.57 48 0 137 0
29SEP26 52.50 P 0.00 0.00 0.00 3.81 +0.64 49 0 73 0
29SEP26 55.00 P 0.00 0.00 0.00 4.60 +0.67 49 0 180 0
29SEP26 57.50 P 0.00 0.00 0.00 5.56 +0.83 49 0 47 0
29SEP26 60.00 P 0.00 0.00 0.00 6.52 +0.85 49 0 212 0
29SEP26 62.50 P 0.00 0.00 0.00 7.59 +1.01 49 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 8.71 +1.11 49 0 335 0
29SEP26 67.50 P 0.00 0.00 0.00 9.91 +1.22 49 0 452 0
29SEP26 70.00 P 0.00 0.00 0.00 11.20 +1.32 49 0 142 0
29SEP26 72.50 P 0.00 0.00 0.00 12.58 +1.41 49 0 120 0
29SEP26 75.00 P 0.00 0.00 0.00 14.05 +1.52 49 0 84 0
29SEP26 77.50 P 0.00 0.00 0.00 15.58 +1.60 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.13 +1.58 49 0 1,229 0
29SEP26 82.50 P 0.00 0.00 0.00 18.40 +1.26 48 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 20.74 +1.93 50 0 0 0
29SEP26 87.50 P 22.50 22.50 22.50 22.50 +1.97 51 1 25 0
29SEP26 90.00 P 0.00 0.00 0.00 24.02 +1.64 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 26.31 +2.13 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.29 +2.19 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.28 +2.25 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.31 +2.34 52 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 34.08 +2.14 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.04 +2.03 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.17 +2.07 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.43 +2.24 52 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 42.55 +2.26 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.76 +2.31 52 0 0 0
TOTAL PUT 10,168 175,886 -254
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$ 84.95
30OCT25 65.00 C 0.00 0.00 0.00 20.04 -3.35 53 0 1 0
30OCT25 67.50 C 0.00 0.00 0.00 17.57 -3.33 54 0 0 0
30OCT25 70.00 C 0.00 0.00 0.00 15.14 -3.28 55 0 62 0
30OCT25 72.50 C 0.00 0.00 0.00 12.49 -3.48 0 0 0 0
30OCT25 75.00 C 0.00 0.00 0.00 10.79 -2.79 64 0 250 0
30OCT25 77.50 C 0.00 0.00 0.00 8.55 -2.73 58 0 0 0
30OCT25 80.00 C 8.14 8.14 8.14 6.67 -2.46 57 1 39 -1
30OCT25 82.50 C 5.00 5.00 5.00 4.97 -2.21 56 1 61 +1
30OCT25 85.00 C 4.40 4.40 3.89 3.54 -2.07 54 85 73 +13
30OCT25 87.50 C 3.71 3.71 3.17 2.45 -1.69 54 187 621 +98
30OCT25 90.00 C 2.23 2.35 1.76 1.64 -1.31 54 157 991 +29
30OCT25 92.50 C 1.60 1.60 1.05 1.07 -0.95 54 71 1,177 +33
30OCT25 95.00 C 1.26 1.26 0.68 0.71 -0.63 55 121 1,190 +20
30OCT25 97.50 C 0.85 0.85 0.45 0.44 -0.42 55 85 979 +33
30OCT25 100.00 C 0.60 0.60 0.35 0.26 -0.27 55 1,165 4,619 +133
30OCT25 102.50 C 0.32 0.32 0.28 0.15 -0.17 55 62 1,232 -47
30OCT25 105.00 C 0.24 0.24 0.20 0.09 -0.09 56 106 3,948 -106
30OCT25 107.50 C 0.19 0.19 0.16 0.05 -0.06 56 18 1,220 +3
30OCT25 110.00 C 0.14 0.16 0.14 0.03 -0.03 57 35 2,714 -20
30OCT25 112.50 C 0.11 0.15 0.09 0.02 -0.01 58 275 15,910 -40
30OCT25 115.00 C 0.08 0.12 0.06 0.01 -0.01 58 420 8,855 -355
30OCT25 117.50 C 0.00 0.00 0.00 0.01 0.00 61 45 1,754 -45
30OCT25 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,921 0
30OCT25 122.50 C 0.02 0.02 0.02 0.01 0.00 68 9 265 0
30OCT25 125.00 C 0.07 0.07 0.07 0.01 0.00 72 21 443 -21
30OCT25 127.50 C 0.05 0.05 0.05 0.01 0.00 75 300 439 0
30OCT25 130.00 C 0.05 0.05 0.05 0.01 0.00 78 50 978 -50
30OCT25 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 101 0
30OCT25 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 119 0
30OCT25 137.50 C 0.00 0.00 0.00 0.01 0.00 88 0 197 0
30OCT25 140.00 C 0.00 0.00 0.00 0.01 0.00 90 0 125 0
30OCT25 142.50 C 0.00 0.00 0.00 0.01 0.00 93 0 141 0
30OCT25 145.00 C 0.00 0.00 0.00 0.01 0.00 96 0 134 0
30OCT25 147.50 C 0.00 0.00 0.00 0.01 0.00 99 0 74 0
30OCT25 150.00 C 0.00 0.00 0.00 0.01 0.00 102 0 83 0
30OCT25 152.50 C 0.00 0.00 0.00 0.01 0.00 104 0 75 0
30OCT25 155.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30OCT25 157.50 C 0.00 0.00 0.00 0.01 0.00 109 0 330 0
30OCT25 160.00 C 0.00 0.00 0.00 0.01 0.00 112 0 165 0
30OCT25 162.50 C 0.00 0.00 0.00 0.01 0.00 114 0 22 0
30OCT25 165.00 C 0.00 0.00 0.00 0.01 0.00 117 0 180 0
30OCT25 167.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30OCT25 170.00 C 0.00 0.00 0.00 0.01 0.00 121 0 260 0
30OCT25 172.50 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
30OCT25 175.00 C 0.00 0.00 0.00 0.01 0.00 126 0 171 0
30OCT25 177.50 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
30OCT25 180.00 C 0.00 0.00 0.00 0.01 0.00 130 0 55 0
30OCT25 182.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30OCT25 185.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30OCT25 187.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30OCT25 190.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30OCT25 192.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30OCT25 195.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30OCT25 197.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30OCT25 200.00 C 0.00 0.00 0.00 0.01 0.00 146 0 290 0
27NOV25 65.00 C 0.00 0.00 0.00 20.85 -3.03 60 0 10 0
27NOV25 67.50 C 0.00 0.00 0.00 18.96 -2.63 66 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 16.82 -2.55 64 0 2 0
27NOV25 72.50 C 0.00 0.00 0.00 14.49 -2.76 58 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 12.70 -2.54 59 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 11.14 -2.22 60 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 9.54 -2.21 59 0 13 0
27NOV25 82.50 C 7.90 7.90 7.90 8.11 -1.91 59 2 2 +2
27NOV25 85.00 C 8.31 8.32 7.71 6.81 -1.86 58 45 45 +45
27NOV25 87.50 C 7.07 7.07 6.52 5.73 -1.66 58 30 819 0
27NOV25 90.00 C 5.56 5.56 4.88 4.78 -1.42 58 46 742 -8
27NOV25 92.50 C 5.02 5.02 4.20 3.98 -1.31 59 75 1,424 -13
27NOV25 95.00 C 4.22 4.25 3.50 3.28 -1.12 59 141 821 +43
27NOV25 97.50 C 3.25 3.25 2.79 2.70 -0.93 59 85 468 +16
27NOV25 100.00 C 2.83 2.83 2.24 2.19 -0.78 59 151 2,129 +65
27NOV25 102.50 C 2.31 2.31 1.80 1.77 -0.65 59 42 662 -9
27NOV25 105.00 C 1.48 1.50 1.48 1.41 -0.55 59 71 817 -5
27NOV25 107.50 C 1.63 1.63 1.21 1.13 -0.45 59 150 984 -81
27NOV25 110.00 C 1.26 1.26 1.01 0.89 -0.37 58 54 810 -33
27NOV25 112.50 C 0.00 0.00 0.00 0.71 -0.29 59 0 858 0
27NOV25 115.00 C 0.75 0.75 0.73 0.55 -0.25 58 25 555 0
27NOV25 117.50 C 0.80 0.80 0.60 0.43 -0.20 58 8 439 0
27NOV25 120.00 C 0.55 0.55 0.55 0.34 -0.15 59 10 457 0
27NOV25 122.50 C 0.58 0.58 0.58 0.26 -0.12 58 1 293 0
27NOV25 125.00 C 0.47 0.47 0.47 0.20 -0.10 58 2 301 0
27NOV25 127.50 C 0.47 0.47 0.44 0.16 -0.07 59 41 157 +25
30DEC25 57.50 C 0.00 0.00 0.00 28.19 -3.25 53 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 26.18 -2.91 59 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 24.05 -2.75 59 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.22 -2.35 62 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 20.02 -2.39 59 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.17 -3.18 49 0 34 0
30DEC25 72.50 C 0.00 0.00 0.00 15.84 -2.55 54 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 13.69 -2.85 51 0 0 0
30DEC25 77.50 C 13.93 13.93 13.93 12.65 -2.15 55 15 35 +15
30DEC25 80.00 C 12.36 12.36 12.36 11.21 -1.97 55 15 47 +11
30DEC25 82.50 C 10.99 10.99 10.76 9.81 -1.88 54 30 225 +30
30DEC25 85.00 C 10.06 10.06 8.43 8.60 -1.85 54 127 142 +59
30DEC25 87.50 C 8.87 8.87 7.53 7.53 -1.62 54 89 346 +71
30DEC25 90.00 C 7.80 7.80 6.49 6.55 -1.50 54 39 217 +23
30DEC25 92.50 C 6.86 6.86 5.65 5.73 -1.34 55 57 380 +48
30DEC25 95.00 C 5.98 6.03 4.88 4.99 -1.19 55 48 2,027 +37
30DEC25 97.50 C 5.08 5.08 4.94 4.29 -1.06 55 19 748 +19
30DEC25 100.00 C 4.25 4.25 3.77 3.67 -0.94 55 34 22,235 +16
30DEC25 102.50 C 3.71 3.71 3.66 3.14 -0.82 55 70 1,704 +70
30DEC25 105.00 C 3.31 3.31 2.95 2.67 -0.72 55 32 5,706 +4
30DEC25 107.50 C 2.92 2.92 2.39 2.27 -0.63 55 38 832 +8
30DEC25 110.00 C 2.48 2.48 2.09 1.92 -0.55 54 25 2,014 -10
30DEC25 112.50 C 0.00 0.00 0.00 1.63 -0.46 55 0 1,286 0
30DEC25 115.00 C 1.75 1.75 1.72 1.37 -0.40 54 51 1,637 +50
30DEC25 117.50 C 0.00 0.00 0.00 1.15 -0.35 54 0 242 0
30DEC25 120.00 C 1.60 1.60 1.50 0.94 -0.32 54 6 1,214 +5
30DEC25 122.50 C 0.00 0.00 0.00 0.79 -0.24 54 0 574 0
30DEC25 125.00 C 0.00 0.00 0.00 0.66 -0.21 54 0 1,070 0
30DEC25 127.50 C 0.88 0.88 0.88 0.55 -0.17 54 154 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.46 -0.15 54 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.40 -0.11 54 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.33 -0.09 54 0 1,311 0
30DEC25 137.50 C 0.00 0.00 0.00 0.27 -0.08 54 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.23 -0.06 54 0 696 0
30DEC25 142.50 C 0.00 0.00 0.00 0.19 -0.05 54 0 169 0
30DEC25 145.00 C 0.00 0.00 0.00 0.16 -0.04 54 0 19 0
30DEC25 147.50 C 0.00 0.00 0.00 0.13 -0.04 54 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.11 -0.03 54 0 433 0
30DEC25 152.50 C 0.00 0.00 0.00 0.09 -0.02 54 0 66 0
30DEC25 155.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 47 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 108 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 54 0 98 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29JAN26 65.00 C 0.00 0.00 0.00 22.22 -3.01 51 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.70 -2.48 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 18.04 -3.18 48 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 16.36 -3.00 48 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.79 -2.81 49 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.88 -2.07 53 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.43 -1.98 53 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 11.11 -1.86 53 0 30 0
29JAN26 85.00 C 10.00 10.00 10.00 9.92 -1.83 53 1 37 +1
29JAN26 87.50 C 0.00 0.00 0.00 8.83 -1.70 52 0 31 0
29JAN26 90.00 C 0.00 0.00 0.00 7.87 -1.56 53 0 17 0
29JAN26 92.50 C 0.00 0.00 0.00 7.05 -1.40 53 0 745 0
29JAN26 95.00 C 6.22 6.22 6.22 6.22 -1.35 53 3 105 0
29JAN26 97.50 C 5.55 5.55 5.48 5.54 -1.16 53 6 78 +3
29JAN26 100.00 C 5.17 5.17 4.88 4.88 -1.04 53 16 682 +10
29JAN26 102.50 C 5.11 5.11 4.32 4.28 -0.94 53 60 446 +60
29JAN26 105.00 C 0.00 0.00 0.00 3.75 -0.84 53 0 245 0
29JAN26 107.50 C 3.51 3.51 3.51 3.28 -0.76 53 5 110 +5
29JAN26 110.00 C 3.17 3.17 3.17 2.87 -0.67 53 5 26 +5
29JAN26 112.50 C 0.00 0.00 0.00 2.50 -0.60 53 0 61 0
29JAN26 115.00 C 0.00 0.00 0.00 2.18 -0.52 53 0 45 0
29JAN26 117.50 C 0.00 0.00 0.00 1.90 -0.46 53 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 1.65 -0.41 53 0 1 0
29JAN26 122.50 C 0.00 0.00 0.00 1.39 -0.40 52 0 6 0
29JAN26 125.00 C 0.00 0.00 0.00 1.20 -0.31 52 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 30.39 -2.46 57 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 27.95 -2.81 53 0 90 0
30MAR26 62.50 C 0.00 0.00 0.00 26.36 -2.37 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.37 -2.41 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.60 -2.32 54 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.03 -2.11 55 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 18.74 -2.70 51 0 10 0
30MAR26 75.00 C 0.00 0.00 0.00 17.37 -2.47 51 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.24 -2.08 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.85 -2.04 52 0 20 0
30MAR26 82.50 C 0.00 0.00 0.00 13.62 -1.93 52 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 12.49 -1.90 52 0 649 0
30MAR26 87.50 C 12.30 12.30 12.30 11.45 -1.79 52 1 61 -1
30MAR26 90.00 C 0.00 0.00 0.00 10.49 -1.70 52 0 27 0
30MAR26 92.50 C 10.00 10.00 10.00 9.61 -1.61 53 1 119 0
30MAR26 95.00 C 0.00 0.00 0.00 8.81 -1.51 53 0 220 0
30MAR26 97.50 C 0.00 0.00 0.00 8.07 -1.42 53 0 399 0
30MAR26 100.00 C 0.00 0.00 0.00 7.36 -1.30 53 0 396 0
30MAR26 102.50 C 0.00 0.00 0.00 6.69 -1.21 53 0 381 0
30MAR26 105.00 C 0.00 0.00 0.00 6.07 -1.12 53 0 217 0
30MAR26 107.50 C 5.80 5.80 5.80 5.51 -1.04 53 5 140 +5
30MAR26 110.00 C 0.00 0.00 0.00 5.00 -0.96 53 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 4.53 -0.89 53 0 121 0
30MAR26 115.00 C 0.00 0.00 0.00 4.11 -0.81 53 0 401 0
30MAR26 117.50 C 0.00 0.00 0.00 3.72 -0.75 53 0 57 0
30MAR26 120.00 C 0.00 0.00 0.00 3.36 -0.70 52 0 2,044 0
30MAR26 122.50 C 0.00 0.00 0.00 2.95 -0.73 52 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 2.67 -0.67 52 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 2.42 -0.51 52 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 2.25 -0.41 52 0 61 0
30MAR26 132.50 C 0.00 0.00 0.00 1.97 -0.44 52 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 1.78 -0.40 52 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 1.61 -0.36 52 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 1.45 -0.34 52 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 1.31 -0.30 52 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 1.18 -0.28 52 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 1.07 -0.25 52 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.96 -0.23 52 0 30 0
30MAR26 152.50 C 0.00 0.00 0.00 0.87 -0.21 52 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.79 -0.19 52 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.71 -0.17 52 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.64 -0.16 52 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.58 -0.14 52 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.52 -0.13 52 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.47 -0.12 52 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.42 -0.11 52 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.39 -0.09 52 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.36 -0.08 52 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.32 -0.07 52 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.29 -0.07 52 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.26 -0.06 52 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.24 -0.05 52 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.21 -0.05 52 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.19 -0.05 52 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.17 -0.05 52 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.16 -0.03 52 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.14 -0.04 52 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.13 -0.03 52 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 26.53 -2.21 53 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.90 -3.13 48 0 0 0
29JUN26 70.00 C 22.84 22.84 22.84 23.02 -2.37 51 2 12 +2
29JUN26 72.50 C 0.00 0.00 0.00 21.14 -2.70 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.08 -2.27 51 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.94 -2.00 51 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.63 -1.98 51 0 0 0
29JUN26 82.50 C 17.30 17.30 17.30 16.43 -1.92 51 1 1 +1
29JUN26 85.00 C 15.40 15.40 15.30 15.30 -1.96 51 3 4 +3
29JUN26 87.50 C 0.00 0.00 0.00 14.34 -1.82 51 0 174 0
29JUN26 90.00 C 0.00 0.00 0.00 13.39 -1.75 51 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 12.52 -1.66 51 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 11.70 -1.58 51 0 66 0
29JUN26 97.50 C 0.00 0.00 0.00 10.93 -1.52 52 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 10.22 -1.45 52 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 9.53 -1.34 52 0 640 0
29JUN26 105.00 C 0.00 0.00 0.00 8.86 -1.27 52 0 142 0
29JUN26 107.50 C 0.00 0.00 0.00 8.24 -1.19 52 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 7.66 -1.12 52 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 7.11 -1.06 51 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 6.61 -0.99 51 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 6.14 -0.93 51 0 21 0
29JUN26 120.00 C 0.00 0.00 0.00 5.70 -0.88 51 0 49 0
29JUN26 122.50 C 0.00 0.00 0.00 5.30 -0.82 51 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 4.92 -0.77 51 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 4.57 -0.72 51 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 4.12 -0.66 51 0 323 0
29JUN26 132.50 C 0.00 0.00 0.00 3.94 -0.50 51 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 3.66 -0.47 51 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 3.30 -0.54 51 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 3.06 -0.51 51 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 2.84 -0.48 51 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 2.64 -0.45 51 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 2.45 -0.42 51 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 2.35 -0.32 51 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 2.12 -0.36 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.97 -0.34 51 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 1.83 -0.32 51 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 1.70 -0.30 51 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 1.58 -0.28 51 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 1.47 -0.26 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 1.36 -0.25 51 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 1.27 -0.23 51 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 1.18 -0.21 51 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 1.10 -0.19 51 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 1.02 -0.19 51 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.95 -0.17 51 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.91 -0.13 51 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.85 -0.12 51 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.79 -0.12 51 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.73 -0.11 51 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.68 -0.11 51 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.62 -0.11 51 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.58 -0.10 51 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.55 -0.09 51 0 65 0
29SEP26 65.00 C 0.00 0.00 0.00 28.01 -2.64 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.50 -2.56 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.05 -2.49 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.67 -2.41 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.36 -2.33 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.97 -2.40 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.98 -2.12 50 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 18.87 -2.03 50 0 7 0
29SEP26 85.00 C 0.00 0.00 0.00 17.84 -1.97 51 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 16.86 -1.90 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.94 -1.82 51 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 15.08 -1.75 51 0 15 0
29SEP26 95.00 C 0.00 0.00 0.00 14.28 -1.67 51 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 13.51 -1.61 51 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 12.79 -1.56 51 0 745 0
29SEP26 102.50 C 0.00 0.00 0.00 12.10 -1.51 51 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 11.41 -1.48 51 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 10.75 -1.42 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 10.13 -1.36 51 0 464 0
29SEP26 112.50 C 0.00 0.00 0.00 9.55 -1.29 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 9.00 -1.23 51 0 140 0
29SEP26 117.50 C 0.00 0.00 0.00 8.48 -1.18 51 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 7.99 -0.86 51 0 7 0
29SEP26 122.50 C 0.00 0.00 0.00 7.31 -1.05 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 7.10 -0.79 51 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 6.50 -0.95 50 0 0 0
TOTAL CALL 5,151 134,030 +275
30OCT25 65.00 P 0.10 0.10 0.10 0.02 +0.01 58 15 690 0
30OCT25 67.50 P 0.00 0.00 0.00 0.04 +0.03 56 0 419 0
30OCT25 70.00 P 0.24 0.24 0.24 0.10 +0.07 55 15 1,239 0
30OCT25 72.50 P 0.26 0.44 0.26 0.23 +0.15 55 120 682 +120
30OCT25 75.00 P 0.45 0.67 0.45 0.47 +0.29 55 105 1,313 +105
30OCT25 77.50 P 0.59 0.95 0.59 0.90 +0.51 56 39 1,904 +9
30OCT25 80.00 P 0.88 1.66 0.88 1.53 +0.79 56 731 2,722 -156
30OCT25 82.50 P 1.76 2.45 1.76 2.42 +1.14 56 288 2,095 +216
30OCT25 85.00 P 2.16 3.60 2.16 3.54 +1.50 55 343 4,360 -134
30OCT25 87.50 P 3.29 5.07 3.29 4.81 +1.79 52 51 2,411 -19
30OCT25 90.00 P 5.36 6.81 5.30 6.52 +2.15 53 32 11,454 -8
30OCT25 92.50 P 7.17 8.60 7.17 8.55 +2.55 55 49 2,186 -2
30OCT25 95.00 P 8.20 11.00 8.20 10.85 +3.00 60 39 3,585 -8
30OCT25 97.50 P 13.00 13.62 13.00 13.06 +3.13 61 661 1,772 -597
30OCT25 100.00 P 13.97 15.67 13.95 15.67 +3.55 72 9 1,978 +1
30OCT25 102.50 P 0.00 0.00 0.00 17.92 +3.50 70 0 1,957 0
30OCT25 105.00 P 20.51 20.61 20.51 20.08 +3.28 56 3 1,478 -1
30OCT25 107.50 P 0.00 0.00 0.00 23.15 +3.91 92 0 161 0
30OCT25 110.00 P 0.00 0.00 0.00 25.35 +3.64 86 0 226 0
30OCT25 112.50 P 0.00 0.00 0.00 28.06 +3.86 101 0 79 0
30OCT25 115.00 P 0.00 0.00 0.00 30.05 +3.35 0 0 646 0
30OCT25 117.50 P 0.00 0.00 0.00 32.66 +3.46 89 0 90 0
30OCT25 120.00 P 0.00 0.00 0.00 35.74 +4.04 126 0 378 0
30OCT25 122.50 P 0.00 0.00 0.00 38.25 +4.05 132 0 15 0
30OCT25 125.00 P 0.00 0.00 0.00 40.63 +3.93 132 0 0 0
30OCT25 127.50 P 0.00 0.00 0.00 42.55 +3.35 0 0 0 0
30OCT25 130.00 P 0.00 0.00 0.00 45.56 +3.86 139 0 0 0
30OCT25 132.50 P 0.00 0.00 0.00 47.55 +3.35 0 0 0 0
30OCT25 135.00 P 0.00 0.00 0.00 50.11 +3.41 114 0 0 0
30OCT25 137.50 P 0.00 0.00 0.00 52.55 +3.35 0 0 0 0
30OCT25 140.00 P 0.00 0.00 0.00 55.63 +3.93 161 0 0 0
30OCT25 142.50 P 0.00 0.00 0.00 57.55 +3.35 0 0 0 0
30OCT25 145.00 P 0.00 0.00 0.00 60.05 +3.35 0 0 0 0
30OCT25 147.50 P 0.00 0.00 0.00 62.55 +3.35 0 0 0 0
30OCT25 150.00 P 0.00 0.00 0.00 65.05 +3.35 0 0 0 0
30OCT25 152.50 P 0.00 0.00 0.00 67.55 +3.35 0 0 0 0
30OCT25 155.00 P 0.00 0.00 0.00 70.05 +3.35 0 0 0 0
30OCT25 157.50 P 0.00 0.00 0.00 72.55 +3.35 0 0 0 0
30OCT25 160.00 P 0.00 0.00 0.00 75.05 +3.35 0 0 0 0
30OCT25 162.50 P 0.00 0.00 0.00 77.55 +3.35 0 0 0 0
30OCT25 165.00 P 0.00 0.00 0.00 80.05 +3.35 0 0 0 0
30OCT25 167.50 P 0.00 0.00 0.00 82.55 +3.35 0 0 0 0
30OCT25 170.00 P 0.00 0.00 0.00 85.05 +3.35 0 0 0 0
30OCT25 172.50 P 0.00 0.00 0.00 87.55 +3.35 0 0 0 0
30OCT25 175.00 P 0.00 0.00 0.00 90.05 +3.35 0 0 0 0
30OCT25 177.50 P 0.00 0.00 0.00 92.55 +3.35 0 0 0 0
30OCT25 180.00 P 0.00 0.00 0.00 95.05 +3.35 0 0 0 0
30OCT25 182.50 P 0.00 0.00 0.00 97.55 +3.35 0 0 0 0
30OCT25 185.00 P 0.00 0.00 0.00 100.05 +3.35 0 0 0 0
30OCT25 187.50 P 0.00 0.00 0.00 102.55 +3.35 0 0 0 0
30OCT25 190.00 P 0.00 0.00 0.00 105.05 +3.35 0 0 0 0
30OCT25 192.50 P 0.00 0.00 0.00 107.55 +3.35 0 0 0 0
30OCT25 195.00 P 0.00 0.00 0.00 110.05 +3.35 0 0 0 0
30OCT25 197.50 P 0.00 0.00 0.00 112.55 +3.35 0 0 0 0
30OCT25 200.00 P 0.00 0.00 0.00 115.05 +3.35 0 0 0 0
27NOV25 65.00 P 0.65 0.86 0.65 0.57 +0.25 59 138 459 +138
27NOV25 67.50 P 0.00 0.00 0.00 0.87 +0.35 59 0 666 0
27NOV25 70.00 P 1.17 1.41 1.17 1.28 +0.48 59 60 693 +42
27NOV25 72.50 P 1.50 2.00 1.50 1.80 +0.61 59 495 1,214 -420
27NOV25 75.00 P 2.10 2.60 2.10 2.49 +0.80 59 221 3,763 +66
27NOV25 77.50 P 2.67 3.03 2.67 3.28 +1.00 59 306 2,723 +26
27NOV25 80.00 P 3.13 4.22 3.13 4.19 +1.23 58 509 933 -96
27NOV25 82.50 P 4.30 5.12 4.30 5.26 +1.40 58 72 1,461 -2
27NOV25 85.00 P 5.50 6.62 5.50 6.47 +1.62 58 216 2,580 -76
27NOV25 87.50 P 6.36 7.20 6.36 7.87 +1.81 58 47 1,904 -15
27NOV25 90.00 P 9.55 9.55 9.55 9.55 +2.12 59 2 2,611 0
27NOV25 92.50 P 11.40 11.40 11.40 11.06 +2.11 57 10 550 -10
27NOV25 95.00 P 0.00 0.00 0.00 13.13 +2.49 60 0 1,546 0
27NOV25 97.50 P 0.00 0.00 0.00 15.31 +2.91 63 10 1,168 +10
27NOV25 100.00 P 0.00 0.00 0.00 17.06 +2.81 61 0 657 0
27NOV25 102.50 P 0.00 0.00 0.00 19.29 +3.08 62 0 532 0
27NOV25 105.00 P 0.00 0.00 0.00 21.26 +2.98 60 0 112 0
27NOV25 107.50 P 0.00 0.00 0.00 24.04 +3.63 68 0 30 0
27NOV25 110.00 P 0.00 0.00 0.00 25.91 +3.30 63 0 11 0
27NOV25 112.50 P 0.00 0.00 0.00 28.46 +3.58 68 0 1 0
27NOV25 115.00 P 0.00 0.00 0.00 30.88 +3.70 70 0 102 0
27NOV25 117.50 P 0.00 0.00 0.00 33.00 +3.46 66 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 35.74 +3.82 74 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 38.25 +3.91 78 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 40.63 +3.86 78 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 42.87 +3.63 74 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.38 +0.16 54 0 465 0
30DEC25 60.00 P 0.00 0.00 0.00 0.59 +0.24 54 0 92 0
30DEC25 62.50 P 0.00 0.00 0.00 0.87 +0.31 54 0 152 0
30DEC25 65.00 P 0.00 0.00 0.00 1.24 +0.41 55 0 315 0
30DEC25 67.50 P 0.00 0.00 0.00 1.70 +0.53 55 0 439 0
30DEC25 70.00 P 2.30 2.30 2.30 2.25 +0.65 55 102 948 +100
30DEC25 72.50 P 2.50 2.80 2.50 2.95 +0.86 55 52 765 +10
30DEC25 75.00 P 3.16 3.72 3.15 3.72 +1.06 54 111 6,322 +95
30DEC25 77.50 P 3.95 3.95 3.95 4.58 +1.21 54 80 897 +70
30DEC25 80.00 P 5.00 5.63 5.00 5.60 +1.39 54 25 2,890 +6
30DEC25 82.50 P 6.00 6.30 6.00 6.72 +1.51 54 39 1,665 +39
30DEC25 85.00 P 7.20 8.00 7.20 7.99 +1.67 54 6 17,329 +4
30DEC25 87.50 P 8.50 9.10 8.50 9.40 +1.82 54 8 1,238 +8
30DEC25 90.00 P 10.00 11.06 10.00 11.00 +2.05 54 37 14,884 +23
30DEC25 92.50 P 0.00 0.00 0.00 12.62 +2.09 54 0 648 0
30DEC25 95.00 P 0.00 0.00 0.00 14.58 +2.43 56 0 1,656 0
30DEC25 97.50 P 0.00 0.00 0.00 16.54 +2.76 57 0 1,238 0
30DEC25 100.00 P 0.00 0.00 0.00 18.48 +2.90 57 0 4,606 0
30DEC25 102.50 P 0.00 0.00 0.00 20.62 +3.19 59 0 1,074 0
30DEC25 105.00 P 0.00 0.00 0.00 22.75 +3.35 60 0 96 0
30DEC25 107.50 P 0.00 0.00 0.00 24.17 +2.55 54 0 565 0
30DEC25 110.00 P 0.00 0.00 0.00 26.97 +3.23 60 0 1,203 0
30DEC25 112.50 P 0.00 0.00 0.00 28.86 +2.96 57 0 543 0
30DEC25 115.00 P 0.00 0.00 0.00 31.73 +3.87 64 0 1,189 0
30DEC25 117.50 P 31.95 33.60 31.95 34.02 +3.93 64 107 120 +77
30DEC25 120.00 P 0.00 0.00 0.00 35.74 +3.34 58 0 22 0
30DEC25 122.50 P 0.00 0.00 0.00 38.69 +3.97 66 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 40.63 +3.27 61 0 803 0
30DEC25 127.50 P 0.00 0.00 0.00 43.25 +3.52 65 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 45.83 +3.71 69 0 1,741 0
30DEC25 132.50 P 0.00 0.00 0.00 48.37 +4.06 71 0 70 0
30DEC25 135.00 P 0.00 0.00 0.00 51.01 +4.26 76 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 52.75 +3.53 64 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 55.63 +3.93 74 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 58.05 +3.85 74 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 60.42 +3.72 74 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 62.55 +3.35 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 65.05 +3.35 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 67.55 +3.35 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 70.05 +3.35 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 72.55 +3.35 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 75.05 +3.35 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 77.55 +3.35 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 80.05 +3.35 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 82.55 +3.35 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 85.05 +3.35 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 87.55 +3.35 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 90.05 +3.35 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 92.55 +3.35 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 95.05 +3.35 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 97.55 +3.35 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 100.05 +3.35 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 102.55 +3.35 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 105.05 +3.35 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 107.55 +3.35 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 110.05 +3.35 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 112.55 +3.35 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 115.05 +3.35 0 0 0 0
29JAN26 65.00 P 1.65 1.65 1.65 1.83 +0.51 53 6 8 +6
29JAN26 67.50 P 2.44 2.44 2.44 2.38 +0.63 53 4 30 0
29JAN26 70.00 P 2.60 3.12 2.60 3.05 +0.80 53 56 82 +36
29JAN26 72.50 P 0.00 0.00 0.00 3.76 +0.95 53 0 1 0
29JAN26 75.00 P 4.56 4.56 4.56 4.59 +1.10 52 5 36 0
29JAN26 77.50 P 0.00 0.00 0.00 5.53 +1.24 52 0 35 0
29JAN26 80.00 P 6.28 6.66 6.28 6.66 +1.45 52 9 540 +5
29JAN26 82.50 P 7.30 7.30 7.30 7.78 +1.53 52 2 577 +2
29JAN26 85.00 P 8.50 9.00 8.50 9.08 +1.67 52 21 1,333 -11
29JAN26 87.50 P 9.97 10.71 9.97 10.62 +1.93 53 18 155 0
29JAN26 90.00 P 11.79 11.85 11.79 11.98 +1.91 52 32 206 0
29JAN26 92.50 P 0.00 0.00 0.00 13.57 +1.97 52 0 304 0
29JAN26 95.00 P 0.00 0.00 0.00 15.16 +1.94 51 0 1,185 0
29JAN26 97.50 P 0.00 0.00 0.00 17.47 +2.61 54 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 19.33 +2.72 54 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 21.53 +3.11 56 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.57 +3.27 57 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.68 +3.40 57 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.37 +3.10 55 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.60 +3.22 55 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.75 +3.25 55 0 100 0
29JAN26 117.50 P 0.00 0.00 0.00 34.30 +3.62 58 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 36.51 +3.60 58 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 38.84 +3.69 59 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 41.10 +3.64 59 0 0 0
30MAR26 57.50 P 1.50 1.50 1.50 1.54 +0.39 52 55 966 +55
30MAR26 60.00 P 2.18 2.18 2.18 1.98 +0.45 52 15 135 +15
30MAR26 62.50 P 0.00 0.00 0.00 2.55 +0.61 53 0 52 0
30MAR26 65.00 P 0.00 0.00 0.00 3.12 +0.63 52 0 266 0
30MAR26 67.50 P 0.00 0.00 0.00 3.77 +0.75 52 0 143 0
30MAR26 70.00 P 4.00 4.60 4.00 4.52 +0.86 52 3 135 +3
30MAR26 72.50 P 0.00 0.00 0.00 5.37 +0.97 51 0 555 0
30MAR26 75.00 P 5.94 5.94 5.94 6.33 +1.08 51 35 197 -15
30MAR26 77.50 P 0.00 0.00 0.00 7.39 +1.23 51 0 291 0
30MAR26 80.00 P 8.60 8.60 8.60 8.55 +1.35 51 2 422 0
30MAR26 82.50 P 9.45 9.90 9.45 9.81 +1.49 51 3 554 0
30MAR26 85.00 P 10.60 10.90 10.60 11.16 +1.59 52 17 3,450 +17
30MAR26 87.50 P 0.00 0.00 0.00 12.60 +1.69 52 0 466 0
30MAR26 90.00 P 13.17 14.17 13.14 14.02 +1.69 51 65 4,740 +4
30MAR26 92.50 P 0.00 0.00 0.00 15.72 +1.85 52 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 17.43 +1.96 52 0 1,247 0
30MAR26 97.50 P 0.00 0.00 0.00 19.39 +2.30 53 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 21.27 +2.51 54 0 1,243 0
30MAR26 102.50 P 0.00 0.00 0.00 23.39 +2.88 55 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 24.90 +2.56 53 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 27.17 +2.98 55 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 28.89 +2.51 53 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 31.25 +3.14 55 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 33.25 +3.14 55 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 35.18 +3.01 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.15 +2.85 53 0 38 0
30MAR26 122.50 P 0.00 0.00 0.00 40.04 +3.60 57 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.47 +3.87 59 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 44.41 +3.57 57 0 17 0
30MAR26 130.00 P 0.00 0.00 0.00 46.46 +3.38 55 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 48.69 +3.35 55 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 51.01 +3.37 55 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 53.39 +3.41 55 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 55.66 +3.34 55 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 58.41 +3.73 58 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 60.67 +3.60 58 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 63.17 +3.69 59 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 65.51 +3.62 58 0 110 0
30MAR26 152.50 P 0.00 0.00 0.00 67.86 +3.53 57 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 70.07 +3.30 52 0 100 0
30MAR26 157.50 P 0.00 0.00 0.00 72.55 +3.31 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 75.23 +3.51 59 0 100 0
30MAR26 162.50 P 0.00 0.00 0.00 77.55 +3.35 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 80.48 +3.78 65 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 82.95 +3.75 66 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 85.42 +3.72 67 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 87.55 +3.35 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 90.05 +3.35 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 92.55 +3.35 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 95.05 +3.35 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 97.55 +3.35 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 100.05 +3.35 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 102.55 +3.35 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 105.05 +3.35 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 107.55 +3.35 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 110.05 +3.35 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 112.55 +3.35 0 0 15 0
30MAR26 200.00 P 0.00 0.00 0.00 115.05 +3.35 0 0 0 0
29JUN26 65.00 P 4.10 4.10 4.10 4.51 +0.71 50 10 16 +10
29JUN26 67.50 P 0.00 0.00 0.00 5.34 +0.84 50 0 57 0
29JUN26 70.00 P 0.00 0.00 0.00 6.23 +0.93 50 2 72 +2
29JUN26 72.50 P 7.10 7.10 7.10 7.20 +1.03 50 2 66 +2
29JUN26 75.00 P 8.20 8.20 8.20 8.26 +1.18 50 2 2,668 +2
29JUN26 77.50 P 0.00 0.00 0.00 9.41 +1.27 50 0 19 0
29JUN26 80.00 P 10.70 10.70 10.70 10.64 +1.39 50 2 1,500 +2
29JUN26 82.50 P 11.70 11.70 11.70 11.96 +1.51 50 2 253 +2
29JUN26 85.00 P 12.42 13.26 12.42 13.26 +1.50 50 20 153 +1
29JUN26 87.50 P 0.00 0.00 0.00 14.80 +1.68 50 0 175 0
29JUN26 90.00 P 15.43 16.00 15.43 16.28 +1.71 50 33 570 +33
29JUN26 92.50 P 17.12 17.26 17.12 17.84 +1.61 50 45 535 +45
29JUN26 95.00 P 0.00 0.00 0.00 19.86 +2.16 52 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 21.69 +2.39 52 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 23.49 +2.51 53 0 149 0
29JUN26 102.50 P 0.00 0.00 0.00 25.32 +2.65 53 0 120 0
29JUN26 105.00 P 0.00 0.00 0.00 27.27 +2.87 53 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 28.92 +2.67 52 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 30.63 +2.52 52 0 14 0
29JUN26 112.50 P 0.00 0.00 0.00 33.17 +3.20 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.37 +3.45 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.75 +2.82 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.36 +3.41 54 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 41.45 +3.47 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.65 +2.06 50 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 45.44 +3.22 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.26 +3.89 56 0 10 0
29JUN26 132.50 P 0.00 0.00 0.00 49.62 +3.08 52 0 190 0
29JUN26 135.00 P 0.00 0.00 0.00 51.44 +2.71 50 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 54.32 +3.34 53 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 56.00 +2.75 49 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 58.70 +3.18 52 0 103 0
29JUN26 145.00 P 0.00 0.00 0.00 61.27 +3.46 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 63.58 +3.45 54 0 240 0
29JUN26 150.00 P 0.00 0.00 0.00 66.15 +3.67 55 0 10 0
29JUN26 152.50 P 0.00 0.00 0.00 68.35 +3.51 54 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 71.06 +3.85 57 0 210 0
29JUN26 157.50 P 0.00 0.00 0.00 72.65 +3.06 49 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 75.67 +3.68 56 0 200 0
29JUN26 162.50 P 0.00 0.00 0.00 77.95 +3.53 55 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 80.48 +3.62 56 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 82.95 +3.65 57 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 85.63 +3.87 60 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 87.56 +3.34 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 90.10 +3.40 54 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 92.88 +3.68 60 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 95.05 +3.35 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 97.56 +3.36 55 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 100.05 +3.35 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 102.56 +3.36 57 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 105.05 +3.35 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 107.55 +3.35 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 110.05 +3.35 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 112.55 +3.35 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 115.05 +3.35 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.85 +0.72 50 0 44 0
29SEP26 67.50 P 0.00 0.00 0.00 6.81 +0.85 50 0 8 0
29SEP26 70.00 P 0.00 0.00 0.00 7.77 +0.92 50 0 14 0
29SEP26 72.50 P 0.00 0.00 0.00 8.81 +1.06 50 0 5 0
29SEP26 75.00 P 9.41 9.88 9.41 9.88 +1.06 49 31 51 +30
29SEP26 77.50 P 0.00 0.00 0.00 11.13 +1.23 50 0 8 0
29SEP26 80.00 P 11.30 12.00 11.30 12.41 +1.37 50 30 2,587 +22
29SEP26 82.50 P 0.00 0.00 0.00 13.76 +1.47 50 0 340 0
29SEP26 85.00 P 15.16 15.16 15.16 15.16 +1.53 50 4 386 +4
29SEP26 87.50 P 0.00 0.00 0.00 16.65 +1.62 50 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 18.18 +1.69 50 0 388 0
29SEP26 92.50 P 0.00 0.00 0.00 19.92 +1.81 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 21.63 +1.90 51 0 218 0
29SEP26 97.50 P 0.00 0.00 0.00 23.55 +2.28 52 0 456 0
29SEP26 100.00 P 0.00 0.00 0.00 25.16 +2.20 51 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 26.94 +2.28 52 0 515 0
29SEP26 105.00 P 0.00 0.00 0.00 28.82 +2.46 52 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 30.71 +2.62 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.64 +2.69 52 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.60 +2.78 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.59 +2.89 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.10 +2.50 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.51 +2.94 52 0 5 0
29SEP26 122.50 P 0.00 0.00 0.00 42.87 +3.27 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.03 +3.40 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.88 +3.21 53 0 0 0
TOTAL PUT 5,684 172,411 -107
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$ 11.16
30OCT25 7.25 C 0.00 0.00 0.00 3.92 -0.35 80 0 0 0
30OCT25 7.50 C 0.00 0.00 0.00 3.66 -0.36 0 0 0 0
30OCT25 7.75 C 0.00 0.00 0.00 3.42 -0.35 61 0 0 0
30OCT25 8.00 C 0.00 0.00 0.00 3.17 -0.35 0 0 0 0
30OCT25 8.25 C 0.00 0.00 0.00 2.92 -0.35 0 0 0 0
30OCT25 8.50 C 2.68 2.68 2.68 2.67 -0.35 0 2 0 -2
30OCT25 8.75 C 0.00 0.00 0.00 2.47 -0.30 87 0 1 0
30OCT25 9.00 C 0.00 0.00 0.00 2.24 -0.28 85 0 0 0
30OCT25 9.25 C 0.00 0.00 0.00 1.93 -0.37 50 0 160 0
30OCT25 9.50 C 0.00 0.00 0.00 1.73 -0.30 66 0 1 0
30OCT25 9.75 C 0.00 0.00 0.00 1.49 -0.29 60 0 38 0
30OCT25 10.00 C 0.00 0.00 0.00 1.20 -0.37 40 0 41 0
30OCT25 10.50 C 0.00 0.00 0.00 0.81 -0.32 47 0 1,242 0
30OCT25 11.00 C 0.62 0.62 0.62 0.48 -0.22 46 23 1,381 +23
30OCT25 11.50 C 0.30 0.30 0.27 0.25 -0.18 45 6 518 0
30OCT25 12.00 C 0.15 0.15 0.11 0.12 -0.11 46 18 2,823 0
30OCT25 12.50 C 0.09 0.09 0.05 0.06 -0.05 49 216 4,077 -99
30OCT25 13.00 C 0.04 0.05 0.04 0.02 -0.03 47 68 1,642 -2
30OCT25 13.50 C 0.02 0.02 0.02 0.01 -0.01 50 10 1,496 -10
30OCT25 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 771 0
30OCT25 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 292 0
30OCT25 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
30OCT25 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 55 0
30OCT25 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30OCT25 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 196 0
30OCT25 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 3.42 -0.37 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.20 -0.35 47 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.96 -0.34 49 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.69 -0.37 0 0 2 0
27NOV25 8.75 C 0.00 0.00 0.00 2.47 -0.35 43 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.26 -0.32 48 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.00 -0.35 42 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.87 -0.25 53 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.66 -0.25 51 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 1.39 -0.31 44 0 5 0
27NOV25 10.50 C 0.00 0.00 0.00 1.07 -0.29 46 0 341 0
27NOV25 11.00 C 0.81 0.81 0.79 0.78 -0.21 46 65 693 +55
27NOV25 11.50 C 0.64 0.64 0.57 0.57 -0.16 47 11 312 +4
27NOV25 12.00 C 0.44 0.44 0.38 0.38 -0.14 46 7 286 0
27NOV25 12.50 C 0.00 0.00 0.00 0.26 -0.10 46 0 277 0
27NOV25 13.00 C 0.17 0.17 0.17 0.17 -0.07 47 2 224 -2
27NOV25 13.50 C 0.14 0.14 0.14 0.11 -0.05 47 20 1,361 +20
27NOV25 14.00 C 0.08 0.08 0.08 0.07 -0.03 47 70 276 +37
27NOV25 14.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 88 0
27NOV25 15.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 66 0
27NOV25 15.50 C 0.04 0.04 0.04 0.02 -0.01 49 7 0 -7
27NOV25 16.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 51 0
27NOV25 16.50 C 0.02 0.02 0.02 0.01 0.00 52 20 20 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.24 -0.29 112 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.93 -0.35 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.68 -0.35 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.42 -0.36 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.16 -0.37 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.93 -0.36 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.75 -0.29 80 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.45 -0.34 59 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 4.20 -0.34 55 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.94 -0.35 40 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.70 -0.34 46 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.50 -0.30 57 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.24 -0.31 51 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.97 -0.34 42 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.83 -0.24 55 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.58 -0.26 51 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.33 -0.32 47 0 5,382 0
30DEC25 9.25 C 0.00 0.00 0.00 2.14 -0.25 48 0 118 0
30DEC25 9.50 C 2.08 2.08 2.08 1.91 -0.27 45 1 5,012 0
30DEC25 9.75 C 0.00 0.00 0.00 1.70 -0.28 43 0 37 0
30DEC25 10.00 C 0.00 0.00 0.00 1.51 -0.28 42 0 96 0
30DEC25 10.50 C 0.00 0.00 0.00 1.21 -0.24 43 0 455 0
30DEC25 11.00 C 0.00 0.00 0.00 0.94 -0.21 43 0 492 0
30DEC25 11.50 C 0.81 0.81 0.81 0.72 -0.17 43 7 917 0
30DEC25 12.00 C 0.70 0.70 0.55 0.55 -0.14 44 67 4,548 0
30DEC25 12.50 C 0.40 0.40 0.40 0.40 -0.12 43 1 343 0
30DEC25 13.00 C 0.37 0.37 0.30 0.30 -0.08 44 71 1,139 +40
30DEC25 13.50 C 0.28 0.28 0.28 0.22 -0.06 44 50 1,096 0
30DEC25 14.00 C 0.21 0.21 0.21 0.16 -0.04 44 50 869 +14
30DEC25 14.50 C 0.16 0.16 0.16 0.11 -0.03 44 50 398 +20
30DEC25 15.00 C 0.09 0.09 0.09 0.08 -0.02 44 20 324 0
30DEC25 15.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 3,086 0
30DEC25 16.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 67 0
30DEC25 16.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JAN26 8.50 C 0.00 0.00 0.00 2.83 -0.28 46 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.58 -0.30 43 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.41 -0.26 45 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.19 -0.27 43 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.99 -0.27 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.79 -0.28 41 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.61 -0.28 40 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.33 -0.24 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.08 -0.20 42 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.85 -0.19 41 0 58 0
29JAN26 12.00 C 0.00 0.00 0.00 0.67 -0.16 41 0 230 0
29JAN26 12.50 C 0.00 0.00 0.00 0.53 -0.13 42 0 200 0
29JAN26 13.00 C 0.00 0.00 0.00 0.42 -0.10 42 0 94 0
29JAN26 13.50 C 0.00 0.00 0.00 0.32 -0.08 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.24 -0.07 42 0 70 0
29JAN26 14.50 C 0.00 0.00 0.00 0.18 -0.05 42 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.14 -0.03 43 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.24 -0.29 75 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.93 -0.35 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.68 -0.35 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.43 -0.35 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.19 -0.35 44 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.94 -0.35 40 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.75 -0.29 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.45 -0.35 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.20 -0.36 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.97 -0.36 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.79 -0.31 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.58 -0.29 44 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 3.37 -0.28 44 0 137 0
30MAR26 8.25 C 0.00 0.00 0.00 3.15 -0.28 43 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 2.94 -0.29 42 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 2.75 -0.27 42 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 2.55 -0.28 41 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 2.31 -0.33 38 0 62 0
30MAR26 9.50 C 0.00 0.00 0.00 2.14 -0.33 39 0 160 0
30MAR26 9.75 C 0.00 0.00 0.00 2.02 -0.27 41 0 269 0
30MAR26 10.00 C 0.00 0.00 0.00 1.81 -0.31 39 0 892 0
30MAR26 10.50 C 0.00 0.00 0.00 1.58 -0.23 41 0 130 0
30MAR26 11.00 C 0.00 0.00 0.00 1.32 -0.21 40 0 61 0
30MAR26 11.50 C 0.00 0.00 0.00 1.11 -0.18 41 0 273 0
30MAR26 12.00 C 0.00 0.00 0.00 0.93 -0.18 41 0 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.76 -0.17 41 0 828 0
30MAR26 13.00 C 0.00 0.00 0.00 0.63 -0.14 41 0 235 0
30MAR26 13.50 C 0.00 0.00 0.00 0.53 -0.10 41 0 94 0
30MAR26 14.00 C 0.00 0.00 0.00 0.43 -0.09 41 0 590 0
30MAR26 14.50 C 0.00 0.00 0.00 0.34 -0.08 41 0 66 0
30MAR26 15.00 C 0.00 0.00 0.00 0.28 -0.06 41 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.22 -0.05 41 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.18 -0.04 41 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 0.14 -0.04 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 4.62 -0.27 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.39 -0.28 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.17 -0.28 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.97 -0.26 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.72 -0.30 41 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.51 -0.30 40 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.24 -0.43 36 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 3.07 -0.40 37 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 2.95 -0.27 40 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 2.78 -0.27 40 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 2.62 -0.25 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.44 -0.26 40 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 2.29 -0.25 40 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.13 -0.25 39 0 80 0
29JUN26 10.50 C 0.00 0.00 0.00 1.85 -0.25 39 0 265 0
29JUN26 11.00 C 0.00 0.00 0.00 1.63 -0.21 40 0 65 0
29JUN26 11.50 C 0.00 0.00 0.00 1.36 -0.24 38 0 92 0
29JUN26 12.00 C 0.00 0.00 0.00 1.19 -0.20 39 0 201 0
29JUN26 12.50 C 0.00 0.00 0.00 1.05 -0.15 40 0 23 0
29JUN26 13.00 C 0.00 0.00 0.00 0.89 -0.15 39 0 349 0
29JUN26 13.50 C 0.00 0.00 0.00 0.77 -0.13 40 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.66 -0.11 40 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.55 -0.11 39 0 6 0
29JUN26 15.00 C 0.54 0.54 0.54 0.47 -0.09 39 36 108 +32
29JUN26 15.50 C 0.00 0.00 0.00 0.40 -0.08 39 0 65 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 -0.07 39 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.28 -0.07 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.60 -0.40 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.41 -0.40 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.24 -0.40 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.08 -0.38 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.92 -0.37 37 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 2.77 -0.36 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.62 -0.35 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.49 -0.33 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.35 -0.33 38 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 2.10 -0.30 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.87 -0.29 39 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 -0.25 39 0 16 0
29SEP26 12.00 C 0.00 0.00 0.00 1.48 -0.24 39 0 10,762 0
29SEP26 12.50 C 1.30 1.30 1.30 1.32 -0.21 39 7 34 0
29SEP26 13.00 C 0.00 0.00 0.00 1.16 -0.17 39 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 1.07 -0.14 40 0 17 0
29SEP26 14.00 C 0.00 0.00 0.00 0.92 -0.16 40 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.83 -0.12 40 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 -0.10 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 -0.08 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 -0.08 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 -0.08 41 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 -0.06 41 0 0 0
TOTAL CALL 905 75,976 +123
30OCT25 7.25 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30OCT25 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30OCT25 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 678 0
30OCT25 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 274 0
30OCT25 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 409 0
30OCT25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 488 0
30OCT25 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 357 0
30OCT25 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 608 0
30OCT25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 454 0
30OCT25 9.50 P 0.03 0.03 0.03 0.02 +0.01 51 10 335 +10
30OCT25 9.75 P 0.00 0.00 0.00 0.03 +0.01 49 0 775 0
30OCT25 10.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 647 0
30OCT25 10.50 P 0.12 0.17 0.11 0.14 +0.06 47 42 1,952 +5
30OCT25 11.00 P 0.24 0.32 0.24 0.32 +0.13 47 75 691 +67
30OCT25 11.50 P 0.48 0.48 0.48 0.60 +0.21 48 1 550 -1
30OCT25 12.00 P 0.79 0.95 0.78 0.97 +0.27 50 31 343 -16
30OCT25 12.50 P 0.00 0.00 0.00 1.38 +0.33 46 0 125 0
30OCT25 13.00 P 0.00 0.00 0.00 1.86 +0.34 51 0 45 0
30OCT25 13.50 P 0.00 0.00 0.00 2.38 +0.38 68 0 1 0
30OCT25 14.00 P 0.00 0.00 0.00 2.85 +0.36 64 0 0 0
30OCT25 14.50 P 0.00 0.00 0.00 3.37 +0.38 83 0 0 0
30OCT25 15.00 P 0.00 0.00 0.00 3.84 +0.35 0 0 0 0
30OCT25 15.50 P 0.00 0.00 0.00 4.34 +0.35 0 0 0 0
30OCT25 16.00 P 0.00 0.00 0.00 4.84 +0.35 0 0 0 0
30OCT25 16.50 P 0.00 0.00 0.00 5.35 +0.36 101 0 0 0
30OCT25 17.00 P 0.00 0.00 0.00 5.85 +0.36 107 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.02 +0.01 48 0 45 0
27NOV25 8.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 41 0
27NOV25 8.75 P 0.00 0.00 0.00 0.05 +0.02 48 0 19 0
27NOV25 9.00 P 0.08 0.08 0.08 0.07 +0.03 47 5 112 +5
27NOV25 9.25 P 0.10 0.10 0.10 0.10 +0.04 47 5 150 +5
27NOV25 9.50 P 0.13 0.15 0.13 0.14 +0.05 47 40 341 +10
27NOV25 9.75 P 0.16 0.17 0.16 0.19 +0.06 47 9 280 +5
27NOV25 10.00 P 0.21 0.21 0.21 0.25 +0.08 47 51 505 0
27NOV25 10.50 P 0.34 0.42 0.34 0.42 +0.13 47 23 680 +18
27NOV25 11.00 P 0.53 0.64 0.53 0.64 +0.17 47 101 1,314 +41
27NOV25 11.50 P 0.80 0.85 0.80 0.91 +0.19 46 31 673 +21
27NOV25 12.00 P 1.06 1.21 1.06 1.25 +0.26 47 63 4,132 0
27NOV25 12.50 P 0.00 0.00 0.00 1.63 +0.26 47 0 338 0
27NOV25 13.00 P 0.00 0.00 0.00 2.07 +0.27 50 0 467 0
27NOV25 13.50 P 0.00 0.00 0.00 2.55 +0.38 55 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.94 +0.33 47 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.37 +0.29 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.92 +0.37 54 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.38 +0.34 46 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.99 +0.46 77 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.38 +0.36 55 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.90 +0.39 68 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 473 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 156 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 285 0
30DEC25 7.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 223 0
30DEC25 7.75 P 0.00 0.00 0.00 0.03 +0.02 45 0 387 0
30DEC25 8.00 P 0.07 0.07 0.07 0.04 +0.02 45 20 1,640 0
30DEC25 8.25 P 0.00 0.00 0.00 0.06 +0.02 45 0 546 0
30DEC25 8.50 P 0.00 0.00 0.00 0.08 +0.03 44 0 359 0
30DEC25 8.75 P 0.00 0.00 0.00 0.11 +0.04 44 0 128 0
30DEC25 9.00 P 0.16 0.16 0.16 0.15 +0.05 45 70 5,907 +27
30DEC25 9.25 P 0.21 0.21 0.21 0.19 +0.06 44 31 122 +31
30DEC25 9.50 P 0.23 0.23 0.23 0.25 +0.08 44 14 5,077 0
30DEC25 9.75 P 0.29 0.29 0.29 0.32 +0.09 45 35 281 0
30DEC25 10.00 P 0.33 0.40 0.32 0.39 +0.11 44 29 282 -2
30DEC25 10.50 P 0.55 0.55 0.55 0.58 +0.15 44 1 787 +1
30DEC25 11.00 P 0.66 0.75 0.66 0.81 +0.18 44 20 512 +18
30DEC25 11.50 P 1.01 1.01 0.99 1.08 +0.21 44 5 3,725 0
30DEC25 12.00 P 0.00 0.00 0.00 1.41 +0.24 44 0 744 0
30DEC25 12.50 P 0.00 0.00 0.00 1.81 +0.26 46 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 2.22 +0.29 48 0 46 0
30DEC25 13.50 P 0.00 0.00 0.00 2.58 +0.24 44 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 2.97 +0.19 40 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 3.48 +0.34 45 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.05 +0.45 56 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.52 +0.45 58 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.99 +0.44 59 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.46 +0.43 59 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.90 +0.38 52 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.47 +0.45 67 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.91 +0.40 61 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.50 +0.49 77 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.90 +0.40 65 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.35 +0.35 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.87 +0.37 62 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.12 +0.03 42 0 5 0
29JAN26 8.75 P 0.00 0.00 0.00 0.16 +0.04 42 0 7 0
29JAN26 9.00 P 0.00 0.00 0.00 0.21 +0.06 42 0 12 0
29JAN26 9.25 P 0.00 0.00 0.00 0.26 +0.06 42 0 28 0
29JAN26 9.50 P 0.27 0.27 0.27 0.33 +0.09 42 30 130 +30
29JAN26 9.75 P 0.00 0.00 0.00 0.40 +0.10 42 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.48 +0.11 42 0 44 0
29JAN26 10.50 P 0.00 0.00 0.00 0.68 +0.15 42 0 117 0
29JAN26 11.00 P 0.00 0.00 0.00 0.92 +0.18 42 0 86 0
29JAN26 11.50 P 0.00 0.00 0.00 1.20 +0.21 42 0 144 0
29JAN26 12.00 P 0.00 0.00 0.00 1.52 +0.21 43 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 1.89 +0.23 43 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 2.28 +0.25 44 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.67 +0.29 44 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 3.14 +0.36 47 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.55 +0.35 45 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.08 +0.43 51 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.55 +0.44 53 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.04 +0.46 55 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.46 +0.40 51 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.97 +0.43 55 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 41 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 121 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 +0.02 41 0 17 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.11 +0.03 41 0 45 0
30MAR26 8.00 P 0.00 0.00 0.00 0.14 +0.03 41 0 503 0
30MAR26 8.25 P 0.00 0.00 0.00 0.18 +0.04 41 0 488 0
30MAR26 8.50 P 0.00 0.00 0.00 0.22 +0.05 41 0 8,070 0
30MAR26 8.75 P 0.00 0.00 0.00 0.28 +0.06 41 0 290 0
30MAR26 9.00 P 0.00 0.00 0.00 0.34 +0.07 41 0 321 0
30MAR26 9.25 P 0.00 0.00 0.00 0.39 +0.07 41 0 185 0
30MAR26 9.50 P 0.00 0.00 0.00 0.47 +0.09 41 0 309 0
30MAR26 9.75 P 0.00 0.00 0.00 0.54 +0.08 40 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.63 +0.09 40 0 1,118 0
30MAR26 10.50 P 0.00 0.00 0.00 0.83 +0.12 40 0 115 0
30MAR26 11.00 P 0.99 0.99 0.99 1.13 +0.20 42 65 69 +65
30MAR26 11.50 P 0.00 0.00 0.00 1.38 +0.17 41 0 226 0
30MAR26 12.00 P 0.00 0.00 0.00 1.70 +0.20 41 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 2.09 +0.28 43 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 2.46 +0.28 43 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 2.85 +0.29 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.17 +0.25 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.71 +0.38 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.10 +0.35 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.60 +0.41 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.04 +0.39 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.47 +0.36 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.97 +0.39 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 +0.01 39 0 83 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 592 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 +0.02 39 0 42 0
29JUN26 7.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.19 +0.03 39 0 99 0
29JUN26 8.00 P 0.00 0.00 0.00 0.23 +0.03 39 0 98 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 +0.05 40 0 190 0
29JUN26 8.50 P 0.00 0.00 0.00 0.34 +0.05 39 0 162 0
29JUN26 8.75 P 0.00 0.00 0.00 0.40 +0.06 39 0 101 0
29JUN26 9.00 P 0.00 0.00 0.00 0.46 +0.05 39 0 64 0
29JUN26 9.25 P 0.00 0.00 0.00 0.54 +0.06 39 0 45 0
29JUN26 9.50 P 0.00 0.00 0.00 0.63 +0.07 39 0 38 0
29JUN26 9.75 P 0.00 0.00 0.00 0.71 +0.07 39 0 94 0
29JUN26 10.00 P 0.00 0.00 0.00 0.80 +0.07 38 0 25 0
29JUN26 10.50 P 0.00 0.00 0.00 1.04 +0.11 39 0 135 0
29JUN26 11.00 P 0.00 0.00 0.00 1.31 +0.14 40 0 0 0
29JUN26 11.50 P 1.47 1.47 1.47 1.59 +0.17 39 4 30 +4
29JUN26 12.00 P 1.93 1.93 1.93 1.89 +0.18 39 6 160 0
29JUN26 12.50 P 0.00 0.00 0.00 2.24 +0.22 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.60 +0.25 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.99 +0.28 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.39 +0.31 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.81 +0.33 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.23 +0.35 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.67 +0.36 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.09 +0.35 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.57 +0.38 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.02 +0.37 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.38 +0.06 41 0 59 0
29SEP26 8.25 P 0.00 0.00 0.00 0.45 +0.07 41 0 14 0
29SEP26 8.50 P 0.00 0.00 0.00 0.52 +0.08 41 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.59 +0.08 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.68 +0.10 41 0 6 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 +0.10 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.86 +0.11 41 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.97 +0.13 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 +0.14 41 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 1.32 +0.16 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.58 +0.14 41 0 7,501 0
29SEP26 11.50 P 0.00 0.00 0.00 1.87 +0.21 41 0 3,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.18 +0.23 42 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 2.52 +0.26 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.86 +0.27 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.24 +0.31 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.62 +0.32 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.03 +0.36 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.45 +0.38 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.88 +0.41 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.32 +0.43 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.77 +0.45 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.19 +0.43 45 0 0 0
TOTAL PUT 817 67,169 +344
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$ 16.66
30OCT25 11.50 C 0.00 0.00 0.00 5.17 -0.37 0 0 0 0
30OCT25 12.00 C 0.00 0.00 0.00 4.68 -0.36 72 0 0 0
30OCT25 12.50 C 0.00 0.00 0.00 4.18 -0.36 62 0 0 0
30OCT25 13.00 C 0.00 0.00 0.00 3.68 -0.36 54 0 0 0
30OCT25 13.50 C 0.00 0.00 0.00 3.18 -0.36 45 0 0 0
30OCT25 14.00 C 0.00 0.00 0.00 2.68 -0.36 37 0 0 0
30OCT25 14.50 C 0.00 0.00 0.00 2.26 -0.29 58 0 0 0
30OCT25 15.00 C 0.00 0.00 0.00 1.72 -0.34 39 0 0 0
30OCT25 15.50 C 0.00 0.00 0.00 1.28 -0.32 39 0 5 0
30OCT25 16.00 C 0.00 0.00 0.00 0.92 -0.26 41 0 1,271 0
30OCT25 16.50 C 0.58 0.58 0.51 0.58 -0.23 38 133 662 +130
30OCT25 17.00 C 0.54 0.54 0.29 0.34 -0.17 38 328 831 +186
30OCT25 17.50 C 0.28 0.28 0.16 0.19 -0.13 38 286 601 -251
30OCT25 18.00 C 0.18 0.18 0.09 0.10 -0.08 39 70 658 -20
30OCT25 18.50 C 0.09 0.09 0.08 0.05 -0.04 39 16 808 -14
30OCT25 19.00 C 0.02 0.02 0.02 0.02 -0.03 38 43 1,209 0
30OCT25 19.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 751 0
30OCT25 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 592 0
30OCT25 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,317 0
30OCT25 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,161 0
30OCT25 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 837 0
30OCT25 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 49 0
30OCT25 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 255 0
30OCT25 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 51 0
30OCT25 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 330 0
30OCT25 28.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30OCT25 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.71 -0.36 37 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.21 -0.37 28 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.80 -0.29 52 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.27 -0.33 41 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.71 -0.42 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.40 -0.28 42 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.90 -0.36 35 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 1.55 -0.31 37 0 60 0
27NOV25 16.00 C 0.00 0.00 0.00 1.30 -0.26 40 0 365 0
27NOV25 16.50 C 0.98 0.98 0.98 0.98 -0.21 39 61 323 +61
27NOV25 17.00 C 0.75 0.75 0.69 0.75 -0.18 39 224 3,332 +119
27NOV25 17.50 C 0.53 0.53 0.53 0.58 -0.13 40 75 289 +75
27NOV25 18.00 C 0.50 0.50 0.42 0.42 -0.13 39 92 352 -68
27NOV25 18.50 C 0.00 0.00 0.00 0.31 -0.09 40 0 271 0
27NOV25 19.00 C 0.00 0.00 0.00 0.22 -0.07 40 0 330 0
27NOV25 19.50 C 0.20 0.20 0.17 0.15 -0.05 39 105 257 +10
27NOV25 20.00 C 0.15 0.15 0.12 0.10 -0.04 39 121 964 +121
27NOV25 21.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 339 0
27NOV25 22.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 1,562 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 51 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 28 0
30DEC25 9.75 C 0.00 0.00 0.00 7.06 -0.28 72 0 50 0
30DEC25 10.00 C 0.00 0.00 0.00 6.73 -0.36 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.24 -0.36 41 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.75 -0.35 42 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.26 -0.35 40 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.85 -0.28 51 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.39 -0.26 49 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.84 -0.34 39 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.50 -0.22 46 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.07 -0.21 44 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 2.58 -0.26 39 0 404 0
30DEC25 15.00 C 0.00 0.00 0.00 2.15 -0.33 36 0 2,582 0
30DEC25 15.50 C 0.00 0.00 0.00 1.89 -0.24 39 0 42 0
30DEC25 16.00 C 1.81 1.81 1.49 1.59 -0.20 39 66 661 0
30DEC25 16.50 C 1.52 1.52 1.52 1.32 -0.18 39 35 1,035 0
30DEC25 17.00 C 1.02 1.10 1.02 1.10 -0.15 40 370 3,363 +3
30DEC25 17.50 C 0.00 0.00 0.00 0.90 -0.13 40 0 395 0
30DEC25 18.00 C 0.71 0.71 0.67 0.74 -0.11 40 30 1,429 0
30DEC25 18.50 C 0.67 0.67 0.67 0.59 -0.10 40 2 193 0
30DEC25 19.00 C 0.00 0.00 0.00 0.47 -0.08 40 0 511 0
30DEC25 19.50 C 0.00 0.00 0.00 0.37 -0.07 40 0 1,081 0
30DEC25 20.00 C 0.00 0.00 0.00 0.29 -0.05 40 0 840 0
30DEC25 21.00 C 0.29 0.29 0.22 0.17 -0.04 39 35 167 -5
30DEC25 22.00 C 0.20 0.20 0.20 0.10 -0.02 40 80 409 +80
30DEC25 23.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 237 0
30DEC25 24.00 C 0.00 0.00 0.00 0.04 0.00 41 0 120 0
30DEC25 25.00 C 0.00 0.00 0.00 0.02 0.00 40 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.89 -0.30 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.51 -0.22 48 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.03 -0.25 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.60 -0.25 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.07 -0.36 36 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.80 -0.24 40 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.36 -0.32 37 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.05 -0.29 37 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.82 -0.19 39 0 65 0
29JAN26 16.50 C 0.00 0.00 0.00 1.57 -0.18 39 0 59 0
29JAN26 17.00 C 0.00 0.00 0.00 1.35 -0.15 40 0 25 0
29JAN26 17.50 C 0.00 0.00 0.00 1.16 -0.13 40 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.98 -0.13 40 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.82 -0.11 40 0 30 0
29JAN26 19.00 C 0.00 0.00 0.00 0.68 -0.10 40 0 4 0
29JAN26 19.50 C 0.00 0.00 0.00 0.57 -0.08 40 0 90 0
29JAN26 20.00 C 0.60 0.60 0.50 0.47 -0.07 40 66 95 +65
29JAN26 21.00 C 0.00 0.00 0.00 0.31 -0.05 40 0 15 0
29JAN26 22.00 C 0.34 0.34 0.34 0.21 -0.03 40 15 255 +15
29JAN26 23.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 30 0
29JAN26 24.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 7.09 -0.35 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.85 -0.35 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.47 -0.25 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.96 -0.29 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.58 -0.21 47 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.03 -0.31 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.68 -0.22 43 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.23 -0.25 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.85 -0.23 41 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.35 -0.35 36 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.13 -0.21 40 0 312 0
30MAR26 15.00 C 0.00 0.00 0.00 2.71 -0.29 37 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.54 -0.14 41 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.28 -0.11 41 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 1.92 -0.20 38 0 300 0
30MAR26 17.00 C 0.00 0.00 0.00 1.77 -0.11 40 0 80 0
30MAR26 17.50 C 0.00 0.00 0.00 1.54 -0.11 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.39 -0.06 40 0 3,536 0
30MAR26 18.50 C 0.00 0.00 0.00 1.23 -0.04 41 0 670 0
30MAR26 19.00 C 0.00 0.00 0.00 1.08 -0.03 41 0 491 0
30MAR26 19.50 C 0.00 0.00 0.00 0.94 -0.06 40 0 79 0
30MAR26 20.00 C 0.00 0.00 0.00 0.82 -0.04 40 0 525 0
30MAR26 21.00 C 0.00 0.00 0.00 0.62 -0.03 40 0 177 0
30MAR26 22.00 C 0.00 0.00 0.00 0.46 0.00 40 0 4,080 0
30MAR26 23.00 C 0.00 0.00 0.00 0.34 0.00 40 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.25 -0.01 40 0 157 0
30MAR26 25.00 C 0.00 0.00 0.00 0.18 0.00 40 0 2,366 0
30MAR26 26.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 0.00 40 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 0.00 40 0 1,350 0
29JUN26 10.50 C 0.00 0.00 0.00 6.53 -0.32 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.09 -0.32 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.67 -0.30 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.28 -0.27 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.87 -0.28 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.51 -0.25 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.18 -0.21 41 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.77 -0.26 39 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.53 -0.17 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.20 -0.19 40 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.93 -0.17 40 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.70 -0.12 40 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.49 -0.08 41 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.20 -0.13 40 0 62 0
29JUN26 17.50 C 0.00 0.00 0.00 1.99 -0.12 40 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 1.87 -0.03 41 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.60 -0.13 39 0 6 0
29JUN26 19.00 C 0.00 0.00 0.00 1.52 -0.03 41 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 1.38 -0.02 41 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 1.23 -0.03 40 0 1,641 0
29JUN26 21.00 C 0.00 0.00 0.00 0.98 -0.04 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.81 0.00 40 0 18 0
29JUN26 23.00 C 0.75 0.75 0.75 0.65 -0.02 40 20 125 +20
29JUN26 24.00 C 0.00 0.00 0.00 0.52 -0.02 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.42 0.00 40 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.33 -0.01 40 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.27 +0.01 40 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.43 -0.27 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.07 -0.25 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.72 -0.24 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.40 -0.21 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.08 -0.21 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.80 -0.18 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.52 -0.17 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.16 -0.25 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.02 -0.14 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.70 -0.22 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.50 -0.19 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.30 -0.19 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.12 -0.16 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.96 -0.14 39 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 1.86 -0.08 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.71 -0.06 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.55 -0.08 39 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 1.37 0.00 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.16 0.00 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.97 +0.01 40 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 0.82 +0.01 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.69 +0.01 40 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.58 +0.01 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.49 +0.02 40 0 42 0
TOTAL CALL 2,273 55,132 +527
30OCT25 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30OCT25 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30OCT25 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30OCT25 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30OCT25 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 68 0
30OCT25 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 68 0
30OCT25 14.50 P 0.03 0.03 0.03 0.02 +0.01 42 103 172 +70
30OCT25 15.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 317 0
30OCT25 15.50 P 0.13 0.13 0.12 0.10 +0.04 39 25 545 -10
30OCT25 16.00 P 0.00 0.00 0.00 0.22 +0.08 39 0 774 0
30OCT25 16.50 P 0.26 0.42 0.26 0.40 +0.13 38 119 1,018 +119
30OCT25 17.00 P 0.45 0.70 0.45 0.66 +0.17 37 155 1,192 -75
30OCT25 17.50 P 1.00 1.00 1.00 1.00 +0.23 37 50 823 +13
30OCT25 18.00 P 0.00 0.00 0.00 1.42 +0.27 38 0 377 0
30OCT25 18.50 P 0.00 0.00 0.00 1.84 +0.29 0 0 37 0
30OCT25 19.00 P 0.00 0.00 0.00 2.42 +0.41 55 0 114 0
30OCT25 19.50 P 0.00 0.00 0.00 2.84 +0.35 0 0 62 0
30OCT25 20.00 P 0.00 0.00 0.00 3.35 +0.37 51 0 0 0
30OCT25 21.00 P 0.00 0.00 0.00 4.34 +0.36 0 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 5.35 +0.37 73 0 0 0
30OCT25 23.00 P 0.00 0.00 0.00 6.34 +0.36 0 0 0 0
30OCT25 24.00 P 0.00 0.00 0.00 7.34 +0.36 0 0 0 0
30OCT25 25.00 P 0.00 0.00 0.00 8.34 +0.36 0 0 0 0
30OCT25 26.00 P 0.00 0.00 0.00 9.34 +0.36 0 0 0 0
30OCT25 27.00 P 0.00 0.00 0.00 10.34 +0.36 0 0 0 0
30OCT25 28.00 P 0.00 0.00 0.00 11.34 +0.36 0 0 0 0
30OCT25 29.00 P 0.00 0.00 0.00 12.34 +0.36 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 730 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 702 0
27NOV25 13.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
27NOV25 13.50 P 0.08 0.08 0.08 0.05 +0.02 40 30 308 0
27NOV25 14.00 P 0.00 0.00 0.00 0.09 +0.03 40 0 99 0
27NOV25 14.50 P 0.17 0.18 0.17 0.15 +0.04 39 78 353 +78
27NOV25 15.00 P 0.00 0.00 0.00 0.25 +0.07 40 0 237 0
27NOV25 15.50 P 0.34 0.34 0.34 0.39 +0.10 40 20 271 0
27NOV25 16.00 P 0.00 0.00 0.00 0.56 +0.13 39 0 3,184 0
27NOV25 16.50 P 0.59 0.76 0.59 0.78 +0.17 39 131 377 +70
27NOV25 17.00 P 0.83 0.83 0.83 1.04 +0.19 39 70 2,584 +70
27NOV25 17.50 P 0.00 0.00 0.00 1.35 +0.20 39 0 853 0
27NOV25 18.00 P 0.00 0.00 0.00 1.69 +0.23 39 0 480 0
27NOV25 18.50 P 0.00 0.00 0.00 2.14 +0.39 42 0 493 0
27NOV25 19.00 P 0.00 0.00 0.00 2.44 +0.24 35 0 215 0
27NOV25 19.50 P 0.00 0.00 0.00 3.02 +0.40 46 0 277 0
27NOV25 20.00 P 0.00 0.00 0.00 3.49 +0.43 48 0 57 0
27NOV25 21.00 P 0.00 0.00 0.00 4.44 +0.44 52 0 32 0
27NOV25 22.00 P 0.00 0.00 0.00 5.47 +0.49 63 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.39 +0.41 60 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.34 +0.36 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.34 +0.36 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.34 +0.36 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.34 +0.36 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.34 +0.36 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 12.34 +0.36 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1,226 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 186 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 3,601 0
30DEC25 13.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 322 0
30DEC25 13.50 P 0.17 0.17 0.17 0.15 +0.04 40 15 295 0
30DEC25 14.00 P 0.19 0.21 0.19 0.23 +0.06 40 124 640 +46
30DEC25 14.50 P 0.33 0.35 0.33 0.33 +0.08 40 109 2,184 -50
30DEC25 15.00 P 0.45 0.46 0.45 0.47 +0.12 40 141 2,382 +116
30DEC25 15.50 P 0.00 0.00 0.00 0.62 +0.13 39 0 319 0
30DEC25 16.00 P 0.62 0.85 0.62 0.82 +0.13 39 311 598 -2
30DEC25 16.50 P 1.03 1.09 1.03 1.05 +0.18 39 154 3,385 +103
30DEC25 17.00 P 1.37 1.37 1.37 1.31 +0.19 39 70 1,257 +70
30DEC25 17.50 P 0.00 0.00 0.00 1.62 +0.22 39 0 991 0
30DEC25 18.00 P 0.00 0.00 0.00 2.01 +0.29 41 0 147 0
30DEC25 18.50 P 0.00 0.00 0.00 2.37 +0.33 42 0 81 0
30DEC25 19.00 P 0.00 0.00 0.00 2.77 +0.37 42 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 3.12 +0.33 40 0 19 0
30DEC25 20.00 P 0.00 0.00 0.00 3.63 +0.42 45 0 85 0
30DEC25 21.00 P 0.00 0.00 0.00 4.55 +0.47 48 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.51 +0.49 52 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.39 +0.41 47 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 7.34 +0.36 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.34 +0.36 0 0 220 0
30DEC25 26.00 P 0.00 0.00 0.00 9.34 +0.36 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.34 +0.36 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.34 +0.36 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.34 +0.36 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.12 +0.04 40 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.18 +0.05 40 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.25 +0.06 40 0 12 0
29JAN26 14.00 P 0.00 0.00 0.00 0.36 +0.09 40 0 3 0
29JAN26 14.50 P 0.00 0.00 0.00 0.47 +0.10 39 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.61 +0.12 39 0 80 0
29JAN26 15.50 P 0.76 0.76 0.76 0.78 +0.13 39 75 79 +75
29JAN26 16.00 P 0.84 0.84 0.84 1.00 +0.16 39 15 137 +15
29JAN26 16.50 P 1.17 1.17 1.17 1.23 +0.17 39 75 147 +75
29JAN26 17.00 P 0.00 0.00 0.00 1.51 +0.19 39 0 89 0
29JAN26 17.50 P 0.00 0.00 0.00 1.81 +0.20 39 0 13 0
29JAN26 18.00 P 0.00 0.00 0.00 2.20 +0.27 41 0 73 0
29JAN26 18.50 P 0.00 0.00 0.00 2.41 +0.19 37 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.94 +0.36 42 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.34 +0.39 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.69 +0.35 41 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.64 +0.46 45 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 5.51 +0.43 45 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 6.39 +0.37 42 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.50 +0.51 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.02 41 0 40 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 +0.03 40 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 +0.03 40 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 +0.04 40 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.18 +0.05 40 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.26 +0.08 40 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.33 +0.07 39 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.45 +0.09 40 0 200 0
30MAR26 14.00 P 0.00 0.00 0.00 0.57 +0.12 39 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.72 +0.14 39 0 619 0
30MAR26 15.00 P 0.00 0.00 0.00 0.88 +0.14 39 0 385 0
30MAR26 15.50 P 0.00 0.00 0.00 1.08 +0.16 39 0 235 0
30MAR26 16.00 P 1.25 1.25 1.25 1.30 +0.17 39 37 103 +37
30MAR26 16.50 P 0.00 0.00 0.00 1.55 +0.19 39 0 25 0
30MAR26 17.00 P 0.00 0.00 0.00 1.84 +0.23 39 0 423 0
30MAR26 17.50 P 0.00 0.00 0.00 2.11 +0.22 39 0 553 0
30MAR26 18.00 P 0.00 0.00 0.00 2.47 +0.29 40 0 8,963 0
30MAR26 18.50 P 0.00 0.00 0.00 2.78 +0.28 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.24 +0.40 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.56 +0.36 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.90 +0.33 40 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 4.77 +0.41 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.69 +0.48 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.51 +0.40 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.50 +0.46 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.36 +0.36 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.38 +0.40 45 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 10.41 +0.43 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.34 +0.36 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.34 +0.36 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 +0.05 40 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.22 +0.06 40 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.30 +0.08 40 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 +0.08 40 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 +0.08 39 0 169 0
29JUN26 13.00 P 0.00 0.00 0.00 0.59 +0.10 39 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.73 +0.12 39 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.89 +0.14 39 0 119 0
29JUN26 14.50 P 0.00 0.00 0.00 1.06 +0.15 39 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 1.26 +0.17 39 0 107 0
29JUN26 15.50 P 1.46 1.46 1.46 1.47 +0.17 39 75 99 +75
29JUN26 16.00 P 0.00 0.00 0.00 1.70 +0.17 39 0 1,610 0
29JUN26 16.50 P 0.00 0.00 0.00 1.98 +0.20 39 0 75 0
29JUN26 17.00 P 0.00 0.00 0.00 2.29 +0.25 40 0 81 0
29JUN26 17.50 P 0.00 0.00 0.00 2.49 +0.17 38 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 2.79 +0.18 38 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.20 +0.27 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.49 +0.25 39 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.94 +0.35 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.18 +0.24 38 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 5.05 +0.36 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.92 +0.43 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.77 +0.45 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.63 +0.43 42 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 8.59 +0.48 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.52 +0.48 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.45 +0.45 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.41 +0.43 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.35 +0.37 43 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.55 +0.09 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.71 +0.14 40 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 +0.15 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.02 +0.18 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.20 +0.19 40 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.41 +0.23 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.63 +0.24 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.86 +0.26 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.12 +0.28 41 0 227 0
29SEP26 16.50 P 0.00 0.00 0.00 2.38 +0.30 41 0 486 0
29SEP26 17.00 P 0.00 0.00 0.00 2.68 +0.33 41 0 421 0
29SEP26 17.50 P 0.00 0.00 0.00 2.97 +0.34 41 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 3.28 +0.36 41 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.62 +0.39 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.95 +0.40 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.31 +0.43 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.68 +0.45 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.44 +0.49 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.25 +0.52 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.09 +0.55 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.73 +0.35 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.87 +0.62 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.52 +0.37 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.45 +0.37 40 0 0 0
TOTAL PUT 1,982 52,184 +895
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$ 40.04
30OCT25 31.00 C 0.00 0.00 0.00 9.05 -0.63 0 0 0 0
30OCT25 32.00 C 0.00 0.00 0.00 8.05 -0.63 0 0 0 0
30OCT25 33.00 C 0.00 0.00 0.00 7.29 -0.39 75 0 0 0
30OCT25 34.00 C 0.00 0.00 0.00 6.05 -0.64 0 0 0 0
30OCT25 35.00 C 0.00 0.00 0.00 5.08 -0.61 0 0 5 0
30OCT25 36.00 C 0.00 0.00 0.00 4.09 -0.60 23 0 2 0
30OCT25 37.00 C 0.00 0.00 0.00 3.09 -0.61 17 0 0 0
30OCT25 38.00 C 2.56 2.56 2.56 2.11 -0.66 16 10 61 +10
30OCT25 39.00 C 0.00 0.00 0.00 1.28 -0.52 19 0 87 0
30OCT25 40.00 C 0.00 0.00 0.00 0.62 -0.42 19 0 472 0
30OCT25 41.00 C 0.31 0.31 0.25 0.25 -0.26 19 820 1,358 -216
30OCT25 42.00 C 0.13 0.13 0.09 0.08 -0.13 19 31 1,071 +8
30OCT25 43.00 C 0.07 0.07 0.06 0.02 -0.06 20 16 712 -16
30OCT25 44.00 C 0.03 0.03 0.02 0.01 -0.01 22 42 571 -15
30OCT25 45.00 C 0.02 0.02 0.02 0.01 0.00 27 1 442 -1
30OCT25 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 117 0
30OCT25 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 337 0
30OCT25 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 167 0
30OCT25 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 54 0
30OCT25 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 149 0
30OCT25 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
30OCT25 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30OCT25 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT25 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 9.15 -0.59 38 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 8.14 -0.60 26 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 7.36 -0.38 49 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 6.10 -0.65 0 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 5.16 -0.60 21 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 4.18 -0.59 20 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 3.18 -0.64 15 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 2.39 -0.53 21 0 0 0
27NOV25 39.00 C 1.65 1.65 1.65 1.66 -0.46 21 15 38 +15
27NOV25 40.00 C 1.10 1.10 1.06 1.07 -0.40 21 82 255 +82
27NOV25 41.00 C 0.79 0.79 0.68 0.59 -0.34 20 14 1,133 +9
27NOV25 42.00 C 0.46 0.46 0.35 0.34 -0.21 21 397 631 +130
27NOV25 43.00 C 0.27 0.27 0.19 0.17 -0.13 21 155 967 +124
27NOV25 44.00 C 0.15 0.15 0.12 0.08 -0.07 21 75 290 +65
27NOV25 45.00 C 0.07 0.07 0.07 0.03 -0.04 20 516 195 -415
27NOV25 46.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 464 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 260 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 485 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 55 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.11 -0.60 63 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.10 -0.61 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.13 -0.59 64 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.08 -0.64 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.13 -0.59 52 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.48 -0.25 80 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.13 -0.60 41 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.05 -0.68 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.14 -0.60 36 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 9.15 -0.59 35 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.17 -0.57 34 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 7.36 -0.39 42 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 6.17 -0.58 26 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 5.16 -0.60 20 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 4.19 -0.60 20 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 3.28 -0.57 20 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 2.45 -0.60 20 0 135 0
30DEC25 39.00 C 0.00 0.00 0.00 1.77 -0.47 20 0 154 0
30DEC25 40.00 C 0.00 0.00 0.00 1.21 -0.38 20 0 255 0
30DEC25 41.00 C 0.79 0.79 0.79 0.78 -0.32 20 4 401 +4
30DEC25 42.00 C 0.00 0.00 0.00 0.49 -0.24 20 0 196 0
30DEC25 43.00 C 0.44 0.44 0.39 0.30 -0.16 20 131 897 -66
30DEC25 44.00 C 0.25 0.25 0.24 0.17 -0.11 20 52 206 -48
30DEC25 45.00 C 0.17 0.17 0.17 0.10 -0.07 20 10 257 +10
30DEC25 46.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 481 0
30DEC25 48.00 C 0.08 0.08 0.08 0.02 -0.02 21 10 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 22 0 47 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JAN26 31.00 C 0.00 0.00 0.00 9.41 -0.33 48 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.17 -0.57 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.36 -0.39 38 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.33 -0.42 32 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.16 -0.61 19 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.19 -0.61 18 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.30 -0.59 19 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 2.56 -0.51 20 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 1.93 -0.43 20 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 1.42 -0.34 20 0 280 0
29JAN26 41.00 C 1.06 1.06 1.06 1.02 -0.30 20 45 108 +26
29JAN26 42.00 C 0.00 0.00 0.00 0.71 -0.24 20 0 16 0
29JAN26 43.00 C 0.55 0.55 0.55 0.49 -0.18 20 15 19 +15
29JAN26 44.00 C 0.47 0.47 0.40 0.33 -0.13 20 90 90 +90
29JAN26 45.00 C 0.35 0.35 0.35 0.22 -0.10 20 15 115 +15
29JAN26 46.00 C 0.00 0.00 0.00 0.14 -0.07 20 0 10 0
29JAN26 47.00 C 0.00 0.00 0.00 0.09 -0.05 20 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.13 -0.59 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.13 -0.59 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.13 -0.59 42 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 13.48 -0.25 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.14 -0.59 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.15 -0.58 34 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 10.15 -0.59 31 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 9.41 -0.33 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.17 -0.57 26 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 7.36 -0.39 31 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 6.33 -0.51 26 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 5.22 -0.59 20 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 4.35 -0.55 20 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.56 -0.52 20 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 2.88 -0.47 20 0 39 0
30MAR26 39.00 C 0.00 0.00 0.00 2.31 -0.41 20 0 41 0
30MAR26 40.00 C 0.00 0.00 0.00 1.83 -0.37 20 5 88 +5
30MAR26 41.00 C 0.00 0.00 0.00 1.44 -0.32 20 5 237 +5
30MAR26 42.00 C 0.00 0.00 0.00 1.12 -0.27 20 0 44 0
30MAR26 43.00 C 0.00 0.00 0.00 0.86 -0.23 20 0 72 0
30MAR26 44.00 C 0.00 0.00 0.00 0.65 -0.18 20 0 1,240 0
30MAR26 45.00 C 0.82 0.82 0.67 0.49 -0.17 20 2 284 +2
30MAR26 46.00 C 0.00 0.00 0.00 0.36 -0.13 20 0 8 0
30MAR26 47.00 C 0.00 0.00 0.00 0.26 -0.10 20 0 10 0
30MAR26 48.00 C 0.00 0.00 0.00 0.20 -0.07 20 0 150 0
30MAR26 49.00 C 0.00 0.00 0.00 0.14 -0.05 20 0 3 0
30MAR26 50.00 C 0.14 0.14 0.14 0.10 -0.04 20 1 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 -0.03 20 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 21 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 31.00 C 0.00 0.00 0.00 9.41 -0.33 31 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.18 -0.57 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.36 -0.42 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.33 -0.53 21 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.47 -0.55 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.73 -0.52 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.08 -0.47 20 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 3.49 -0.43 20 0 5 0
29JUN26 39.00 C 0.00 0.00 0.00 2.96 -0.41 20 0 6 0
29JUN26 40.00 C 0.00 0.00 0.00 2.49 -0.39 20 0 14 0
29JUN26 41.00 C 0.00 0.00 0.00 2.09 -0.34 20 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 1.74 -0.30 20 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 1.42 -0.29 20 0 4 0
29JUN26 44.00 C 0.00 0.00 0.00 1.17 -0.24 20 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.95 -0.21 20 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.76 -0.19 20 0 9 0
29JUN26 47.00 C 0.00 0.00 0.00 0.61 -0.16 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.49 -0.13 20 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 0.38 -0.12 20 0 24 0
29JUN26 50.00 C 0.00 0.00 0.00 0.31 -0.08 20 0 12 0
29JUN26 52.50 C 0.00 0.00 0.00 0.16 -0.06 20 0 13 0
29JUN26 55.00 C 0.17 0.17 0.17 0.09 -0.03 20 15 47 +15
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 136 0
29SEP26 31.00 C 0.00 0.00 0.00 9.41 -0.37 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.18 -0.68 17 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 7.44 -0.56 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.67 -0.54 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.95 -0.52 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.28 -0.50 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.65 -0.49 20 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 4.09 -0.45 20 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 3.56 -0.43 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.09 -0.41 20 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 2.68 -0.35 20 0 25 0
29SEP26 42.00 C 0.00 0.00 0.00 2.29 -0.35 20 0 66 0
29SEP26 43.00 C 0.00 0.00 0.00 1.96 -0.31 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.67 -0.28 20 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 1.41 -0.26 20 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 1.19 -0.22 20 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.99 -0.21 20 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 0.83 -0.18 20 0 11 0
29SEP26 49.00 C 0.00 0.00 0.00 0.69 -0.16 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.57 -0.14 20 0 50 0
29SEP26 52.50 C 0.00 0.00 0.00 0.34 -0.11 20 0 7 0
TOTAL CALL 2,574 18,730 -147
30OCT25 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT25 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30OCT25 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT25 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30OCT25 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
30OCT25 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 69 0
30OCT25 37.00 P 0.03 0.03 0.03 0.01 0.00 20 2 135 0
30OCT25 38.00 P 0.08 0.08 0.08 0.05 +0.01 19 60 1,004 0
30OCT25 39.00 P 0.16 0.25 0.16 0.21 +0.09 20 321 1,220 +101
30OCT25 40.00 P 0.42 0.59 0.42 0.57 +0.21 20 820 1,894 +64
30OCT25 41.00 P 1.12 1.12 1.12 1.21 +0.35 21 1 727 0
30OCT25 42.00 P 1.99 2.07 1.98 2.07 +0.53 24 6 392 -3
30OCT25 43.00 P 0.00 0.00 0.00 2.96 +0.59 0 1 278 -1
30OCT25 44.00 P 0.00 0.00 0.00 3.96 +0.53 0 0 96 -18
30OCT25 45.00 P 0.00 0.00 0.00 4.96 +0.60 0 0 0 0
30OCT25 46.00 P 0.00 0.00 0.00 6.00 +0.64 43 0 0 0
30OCT25 47.00 P 0.00 0.00 0.00 7.08 +0.72 58 0 0 0
30OCT25 48.00 P 0.00 0.00 0.00 7.96 +0.60 0 0 0 0
30OCT25 49.00 P 0.00 0.00 0.00 9.00 +0.64 59 0 0 0
30OCT25 50.00 P 0.00 0.00 0.00 9.97 +0.61 56 0 0 0
30OCT25 52.50 P 0.00 0.00 0.00 12.75 +0.89 103 0 0 0
30OCT25 55.00 P 0.00 0.00 0.00 14.96 +0.60 0 0 0 0
30OCT25 57.50 P 0.00 0.00 0.00 17.54 +0.68 103 0 0 0
30OCT25 60.00 P 0.00 0.00 0.00 20.04 +0.68 113 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 34 0
27NOV25 34.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 30 0
27NOV25 35.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 259 0
27NOV25 36.00 P 0.18 0.19 0.18 0.18 +0.06 20 6 282 +6
27NOV25 37.00 P 0.35 0.36 0.35 0.38 +0.11 20 6 462 +4
27NOV25 38.00 P 0.64 0.70 0.64 0.71 +0.20 21 103 341 +60
27NOV25 39.00 P 1.02 1.11 1.02 1.16 +0.28 20 56 956 -19
27NOV25 40.00 P 1.61 1.72 1.61 1.71 +0.32 19 104 352 +85
27NOV25 41.00 P 2.40 2.44 2.40 2.49 +0.44 20 31 302 +30
27NOV25 42.00 P 0.00 0.00 0.00 3.32 +0.50 20 0 231 0
27NOV25 43.00 P 0.00 0.00 0.00 4.24 +0.59 20 1 148 0
27NOV25 44.00 P 0.00 0.00 0.00 5.29 +0.81 27 0 77 0
27NOV25 45.00 P 0.00 0.00 0.00 6.35 +0.66 33 0 27 0
27NOV25 46.00 P 0.00 0.00 0.00 7.25 +0.70 32 0 6 0
27NOV25 47.00 P 0.00 0.00 0.00 8.23 +0.69 34 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 9.07 +0.54 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 10.06 +0.53 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 10.80 +0.27 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 13.67 +0.65 44 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 15.76 +0.25 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 18.37 +0.37 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 21.05 +0.56 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 223 0
30DEC25 32.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 121 0
30DEC25 33.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 101 0
30DEC25 34.00 P 0.00 0.00 0.00 0.10 +0.03 20 0 184 0
30DEC25 35.00 P 0.00 0.00 0.00 0.20 +0.05 20 0 637 0
30DEC25 36.00 P 0.28 0.36 0.28 0.36 +0.07 20 4 368 -2
30DEC25 37.00 P 0.55 0.60 0.55 0.60 +0.11 19 3 581 +3
30DEC25 38.00 P 0.82 0.90 0.82 0.95 +0.16 20 5 628 +4
30DEC25 39.00 P 1.38 1.38 1.38 1.40 +0.22 19 4 824 0
30DEC25 40.00 P 2.00 2.00 2.00 2.02 +0.34 20 30 1,091 0
30DEC25 41.00 P 2.63 2.63 2.62 2.73 +0.40 20 12 221 -12
30DEC25 42.00 P 0.00 0.00 0.00 3.49 +0.42 20 0 74 0
30DEC25 43.00 P 0.00 0.00 0.00 4.48 +0.73 23 0 159 0
30DEC25 44.00 P 0.00 0.00 0.00 5.29 +0.57 21 0 4 0
30DEC25 45.00 P 0.00 0.00 0.00 6.35 +0.66 26 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 7.25 +0.70 25 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 8.26 +0.70 28 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 9.11 +0.58 0 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 10.20 +0.67 30 0 40 0
30DEC25 50.00 P 0.00 0.00 0.00 11.19 +0.66 31 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.67 +0.65 35 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 16.08 +0.57 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.62 +0.62 38 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.05 +0.56 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 180 0
29JAN26 34.00 P 0.00 0.00 0.00 0.18 +0.03 20 0 35 0
29JAN26 35.00 P 0.00 0.00 0.00 0.32 +0.06 20 0 35 0
29JAN26 36.00 P 0.46 0.46 0.46 0.52 +0.09 20 50 107 +45
29JAN26 37.00 P 0.70 0.70 0.70 0.79 +0.12 20 2 21 +2
29JAN26 38.00 P 1.05 1.10 1.05 1.16 +0.17 20 3 51 +3
29JAN26 39.00 P 0.00 0.00 0.00 1.63 +0.24 19 0 20 0
29JAN26 40.00 P 2.15 2.21 2.15 2.21 +0.32 20 45 144 +45
29JAN26 41.00 P 0.00 0.00 0.00 2.90 +0.39 20 0 1 0
29JAN26 42.00 P 0.00 0.00 0.00 3.63 +0.40 20 0 12 0
29JAN26 43.00 P 0.00 0.00 0.00 4.48 +0.48 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.49 +0.66 23 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.35 +0.63 23 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.41 +0.77 27 0 1 0
29JAN26 47.00 P 0.00 0.00 0.00 8.32 +0.73 27 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.11 +0.55 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.20 +0.66 26 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.29 +0.76 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 72 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 20 0 18 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 141 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 42 0
30MAR26 32.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 43 0
30MAR26 33.00 P 0.00 0.00 0.00 0.23 +0.03 20 0 220 0
30MAR26 34.00 P 0.00 0.00 0.00 0.37 +0.05 20 0 70 0
30MAR26 35.00 P 0.00 0.00 0.00 0.56 +0.07 20 0 61 0
30MAR26 36.00 P 0.00 0.00 0.00 0.82 +0.11 20 0 29 0
30MAR26 37.00 P 0.00 0.00 0.00 1.14 +0.14 20 0 72 0
30MAR26 38.00 P 1.30 1.30 1.30 1.53 +0.18 20 1 152 +1
30MAR26 39.00 P 1.78 1.78 1.78 2.01 +0.22 20 1 170 0
30MAR26 40.00 P 0.00 0.00 0.00 2.56 +0.26 20 0 119 0
30MAR26 41.00 P 0.00 0.00 0.00 3.19 +0.31 20 0 25 0
30MAR26 42.00 P 0.00 0.00 0.00 3.89 +0.36 20 0 27 0
30MAR26 43.00 P 0.00 0.00 0.00 4.66 +0.41 20 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 5.49 +0.46 20 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 6.36 +0.49 20 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 7.41 +0.66 23 0 50 0
30MAR26 47.00 P 0.00 0.00 0.00 8.32 +0.66 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.11 +0.51 0 0 3 0
30MAR26 49.00 P 0.00 0.00 0.00 10.20 +0.66 23 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 11.29 +0.75 28 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 13.67 +0.65 27 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.08 +0.57 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.62 +0.62 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.05 +0.56 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.21 +0.03 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.31 +0.04 20 0 402 0
29JUN26 33.00 P 0.00 0.00 0.00 0.44 +0.04 20 0 37 0
29JUN26 34.00 P 0.00 0.00 0.00 0.62 +0.06 20 0 94 0
29JUN26 35.00 P 0.00 0.00 0.00 0.86 +0.08 20 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 1.15 +0.10 20 0 164 0
29JUN26 37.00 P 0.00 0.00 0.00 1.51 +0.14 20 0 10 0
29JUN26 38.00 P 0.00 0.00 0.00 1.92 +0.18 20 0 84 0
29JUN26 39.00 P 0.00 0.00 0.00 2.40 +0.21 20 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 2.93 +0.23 20 0 135 0
29JUN26 41.00 P 0.00 0.00 0.00 3.54 +0.28 20 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 4.21 +0.33 20 0 39 0
29JUN26 43.00 P 0.00 0.00 0.00 4.93 +0.36 20 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 5.70 +0.40 20 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.53 +0.44 20 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 7.62 +0.70 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.55 +0.76 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.51 +0.81 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.49 +0.86 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.45 +0.86 27 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 13.75 +0.72 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.12 +0.61 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.62 +0.62 27 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 21.05 +0.56 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.32 +0.02 20 0 32 0
29SEP26 32.00 P 0.00 0.00 0.00 0.47 +0.04 20 0 50 0
29SEP26 33.00 P 0.00 0.00 0.00 0.64 +0.05 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.86 +0.07 20 0 9 0
29SEP26 35.00 P 0.00 0.00 0.00 1.12 +0.09 20 0 149 0
29SEP26 36.00 P 0.00 0.00 0.00 1.43 +0.11 20 0 64 0
29SEP26 37.00 P 0.00 0.00 0.00 1.80 +0.13 20 0 64 0
29SEP26 38.00 P 0.00 0.00 0.00 2.23 +0.17 20 0 75 0
29SEP26 39.00 P 0.00 0.00 0.00 2.70 +0.20 20 0 4 0
29SEP26 40.00 P 0.00 0.00 0.00 3.23 +0.22 20 0 69 0
29SEP26 41.00 P 0.00 0.00 0.00 3.83 +0.27 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 4.46 +0.29 20 0 29 0
29SEP26 43.00 P 5.61 5.61 5.61 5.32 +0.49 21 1 2 +1
29SEP26 44.00 P 0.00 0.00 0.00 5.90 +0.37 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.69 +0.40 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.75 +0.67 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.65 +0.72 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.58 +0.78 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.54 +0.83 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.52 +0.89 26 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.89 +0.85 27 0 0 0
TOTAL PUT 1,679 21,463 +399
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$ 81.10
30OCT25 52.50 C 0.00 0.00 0.00 28.67 -0.90 80 0 0 0
30OCT25 55.00 C 0.00 0.00 0.00 26.37 -0.70 115 0 0 0
30OCT25 57.50 C 0.00 0.00 0.00 23.67 -0.91 0 0 0 0
30OCT25 60.00 C 0.00 0.00 0.00 21.17 -0.91 0 0 0 0
30OCT25 62.50 C 0.00 0.00 0.00 18.70 -0.88 59 0 0 0
30OCT25 65.00 C 0.00 0.00 0.00 16.55 -0.54 82 0 4 0
30OCT25 67.50 C 0.00 0.00 0.00 13.68 -0.91 0 0 0 0
30OCT25 70.00 C 0.00 0.00 0.00 11.19 -0.91 28 0 0 0
30OCT25 72.50 C 0.00 0.00 0.00 8.76 -0.85 33 0 16 0
30OCT25 75.00 C 0.00 0.00 0.00 6.34 -0.85 29 0 107 0
30OCT25 77.50 C 0.00 0.00 0.00 4.06 -0.87 26 0 148 0
30OCT25 80.00 C 2.54 2.54 2.16 2.37 -0.74 28 48 504 +30
30OCT25 82.50 C 1.60 1.69 1.05 1.19 -0.47 29 485 1,018 +268
30OCT25 85.00 C 0.84 0.84 0.51 0.54 -0.22 29 161 381 -40
30OCT25 87.50 C 0.35 0.35 0.35 0.20 -0.09 30 1 302 0
30OCT25 90.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 214 0
30OCT25 92.50 C 0.12 0.12 0.10 0.02 -0.01 30 77 223 -12
30OCT25 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 330 0
30OCT25 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 190 0
30OCT25 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 73 0
30OCT25 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30OCT25 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT25 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30OCT25 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
27NOV25 52.50 C 0.00 0.00 0.00 28.67 -0.90 56 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 26.37 -0.70 73 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 23.67 -0.91 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 21.17 -0.91 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 18.70 -0.88 40 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 16.55 -0.54 51 0 1 0
27NOV25 67.50 C 0.00 0.00 0.00 13.72 -0.89 31 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 11.32 -0.84 31 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 8.86 -0.97 26 0 1 0
27NOV25 75.00 C 7.68 7.68 7.68 6.86 -0.82 29 1 22 -1
27NOV25 77.50 C 0.00 0.00 0.00 5.14 -0.66 30 0 117 0
27NOV25 80.00 C 4.76 4.76 3.60 3.73 -0.52 30 16 444 -10
27NOV25 82.50 C 3.05 3.05 3.05 2.61 -0.43 30 15 96 0
27NOV25 85.00 C 2.12 2.12 1.90 1.77 -0.26 31 16 84 +1
27NOV25 87.50 C 1.24 1.24 1.13 1.19 -0.13 31 60 263 -60
27NOV25 90.00 C 0.87 1.00 0.85 0.76 -0.04 31 83 118 +41
27NOV25 92.50 C 0.59 0.70 0.59 0.46 -0.02 31 193 201 +79
27NOV25 95.00 C 0.42 0.42 0.42 0.27 0.00 31 6 68 +4
27NOV25 97.50 C 0.00 0.00 0.00 0.15 0.00 31 0 54 0
27NOV25 100.00 C 0.00 0.00 0.00 0.08 0.00 31 0 109 0
27NOV25 102.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 50 0
27NOV25 105.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 15 0
27NOV25 107.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC25 46.00 C 0.00 0.00 0.00 35.16 -0.90 55 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 34.16 -0.90 52 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.16 -0.90 49 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 32.16 -0.90 44 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 31.16 -0.91 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 28.67 -0.90 44 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.37 -0.70 54 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 23.67 -0.91 29 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.18 -0.90 31 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 18.70 -0.89 30 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.55 -0.59 37 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 13.95 -0.81 30 0 1 0
30DEC25 70.00 C 0.00 0.00 0.00 12.12 -0.39 34 0 4 0
30DEC25 72.50 C 0.00 0.00 0.00 9.45 -0.96 26 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 7.68 -0.81 28 0 49 0
30DEC25 77.50 C 0.00 0.00 0.00 6.32 -0.46 30 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 4.82 -0.65 29 0 46 0
30DEC25 82.50 C 0.00 0.00 0.00 3.67 -0.51 29 0 39 0
30DEC25 85.00 C 0.00 0.00 0.00 2.79 -0.34 30 0 240 0
30DEC25 87.50 C 2.25 2.25 2.24 2.10 -0.18 30 28 106 -15
30DEC25 90.00 C 0.00 0.00 0.00 1.50 -0.13 30 0 53 0
30DEC25 92.50 C 0.00 0.00 0.00 1.06 -0.08 30 0 117 0
30DEC25 95.00 C 1.01 1.01 1.00 0.73 -0.05 30 45 912 +38
30DEC25 97.50 C 0.00 0.00 0.00 0.49 -0.04 30 0 15 0
30DEC25 100.00 C 0.00 0.00 0.00 0.32 -0.02 30 0 57 0
30DEC25 102.50 C 0.00 0.00 0.00 0.21 -0.01 30 0 49 0
30DEC25 105.00 C 0.00 0.00 0.00 0.14 0.00 30 0 15 0
30DEC25 107.50 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.80 -0.79 35 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.28 -0.86 30 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.91 -0.84 30 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.55 -0.87 28 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 14.01 -1.16 23 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.12 -0.92 27 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 10.17 -0.89 27 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.00 -0.25 31 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.41 -0.21 31 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 5.76 -0.24 29 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 4.60 -0.48 29 0 33 0
29JAN26 85.00 C 3.98 3.98 3.98 3.66 -0.34 30 15 62 +15
29JAN26 87.50 C 0.00 0.00 0.00 2.91 -0.19 30 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 2.28 -0.09 30 0 45 0
29JAN26 92.50 C 2.08 2.08 2.08 1.72 -0.06 30 15 30 0
29JAN26 95.00 C 1.64 1.64 1.64 1.29 -0.03 30 15 135 0
29JAN26 97.50 C 1.28 1.32 1.28 0.95 -0.02 30 90 66 -45
29JAN26 100.00 C 0.00 0.00 0.00 0.70 +0.01 30 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 0.51 +0.02 30 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 0.36 +0.01 30 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.18 -1.00 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.30 -0.90 29 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.21 -1.01 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.27 -0.97 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.30 -0.96 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.98 -0.84 32 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.64 -0.76 33 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.15 -0.86 29 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.72 -0.95 27 0 16 0
30MAR26 62.50 C 0.00 0.00 0.00 19.65 -0.74 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.28 -0.91 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.14 -0.95 27 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 13.49 -0.62 29 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 11.61 -0.65 29 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 10.16 -0.41 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.67 -0.37 30 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 7.36 -0.30 30 0 24 0
30MAR26 82.50 C 0.00 0.00 0.00 6.21 -0.22 30 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 5.19 -0.14 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 4.28 -0.13 30 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 3.54 -0.08 30 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 2.90 -0.04 30 0 4 0
30MAR26 95.00 C 0.00 0.00 0.00 2.34 -0.02 30 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 1.90 -0.01 30 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 1.53 +0.02 30 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 1.20 +0.01 30 0 16 0
30MAR26 105.00 C 0.00 0.00 0.00 0.97 +0.02 30 0 47 0
30MAR26 107.50 C 0.00 0.00 0.00 0.76 +0.03 30 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.60 +0.03 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.31 -1.08 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.95 -1.11 22 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.63 -1.16 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.36 -1.21 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.30 -1.14 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.22 -1.17 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.40 -1.03 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.68 -0.92 27 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 13.07 -0.83 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.97 -0.34 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.56 -0.26 30 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.27 -0.24 30 0 108 0
29JUN26 82.50 C 0.00 0.00 0.00 8.13 -0.16 30 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 7.06 -0.13 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 6.15 -0.09 30 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 5.31 -0.03 30 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 4.58 -0.03 30 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.93 +0.01 30 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 3.37 +0.02 30 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.88 +0.05 30 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 2.45 +0.05 30 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 2.08 +0.06 30 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 1.76 +0.06 30 0 4 0
29JUN26 110.00 C 1.59 1.59 1.59 1.48 +0.06 30 15 45 +15
29SEP26 57.50 C 0.00 0.00 0.00 25.52 -1.09 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.61 -0.90 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.76 -0.73 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.03 -0.50 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.37 -0.34 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.80 -0.18 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.35 +0.03 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.39 +0.56 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.11 +0.71 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.86 +0.75 33 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 10.76 +0.85 33 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 9.70 +0.88 33 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 8.76 +0.94 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.89 +0.97 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.08 +0.97 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.38 +1.00 33 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.68 +0.96 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.12 +0.97 33 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.58 +0.97 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 4.06 +0.88 33 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.66 +0.92 33 0 4 0
29SEP26 110.00 C 0.00 0.00 0.00 3.25 +0.84 33 0 45 0
TOTAL CALL 1,385 9,246 +308
30OCT25 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT25 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT25 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT25 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT25 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30OCT25 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
30OCT25 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 119 0
30OCT25 70.00 P 0.08 0.08 0.08 0.01 0.00 30 20 181 0
30OCT25 72.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 201 0
30OCT25 75.00 P 0.29 0.29 0.29 0.20 +0.07 29 3 238 -3
30OCT25 77.50 P 0.52 0.89 0.52 0.64 +0.20 30 18 671 -13
30OCT25 80.00 P 1.09 1.80 1.05 1.53 +0.45 30 102 977 -48
30OCT25 82.50 P 2.30 2.77 2.30 2.97 +0.72 31 45 383 -20
30OCT25 85.00 P 0.00 0.00 0.00 4.92 +0.91 33 0 386 0
30OCT25 87.50 P 0.00 0.00 0.00 7.20 +1.04 37 0 245 0
30OCT25 90.00 P 0.00 0.00 0.00 9.57 +1.07 41 0 32 0
30OCT25 92.50 P 0.00 0.00 0.00 12.20 +1.26 54 0 0 0
30OCT25 95.00 P 0.00 0.00 0.00 14.70 +1.28 61 0 0 0
30OCT25 97.50 P 0.00 0.00 0.00 17.31 +1.39 73 0 0 0
30OCT25 100.00 P 0.00 0.00 0.00 19.61 +1.20 71 0 6 0
30OCT25 102.50 P 0.00 0.00 0.00 22.12 +1.21 78 0 0 0
30OCT25 105.00 P 0.00 0.00 0.00 24.04 +0.63 0 0 0 0
30OCT25 107.50 P 0.00 0.00 0.00 26.98 +1.08 81 0 0 0
30OCT25 110.00 P 0.00 0.00 0.00 29.06 +0.66 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 5 0
27NOV25 65.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 45 0
27NOV25 67.50 P 0.00 0.00 0.00 0.15 +0.06 32 0 72 0
27NOV25 70.00 P 0.32 0.38 0.32 0.33 +0.12 31 39 76 +34
27NOV25 72.50 P 0.56 0.64 0.52 0.65 +0.20 31 117 251 +92
27NOV25 75.00 P 0.91 0.91 0.91 1.20 +0.38 32 19 185 +9
27NOV25 77.50 P 1.40 1.53 1.40 1.99 +0.52 32 20 357 -5
27NOV25 80.00 P 2.27 2.27 2.27 3.07 +0.70 32 15 347 +15
27NOV25 82.50 P 0.00 0.00 0.00 4.47 +0.89 32 0 271 0
27NOV25 85.00 P 0.00 0.00 0.00 6.16 +0.90 33 0 222 0
27NOV25 87.50 P 0.00 0.00 0.00 8.09 +1.04 34 0 45 0
27NOV25 90.00 P 0.00 0.00 0.00 10.17 +1.11 35 0 3 0
27NOV25 92.50 P 0.00 0.00 0.00 12.48 +1.21 37 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 14.70 +1.11 36 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 17.31 +1.31 43 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 19.93 +1.48 50 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 22.20 +1.28 49 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 24.79 +1.38 55 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 27.34 +1.44 60 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 30.09 +1.69 69 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.10 +0.04 30 0 21 0
30DEC25 65.00 P 0.28 0.30 0.28 0.21 +0.06 30 5 10 +1
30DEC25 67.50 P 0.00 0.00 0.00 0.42 +0.12 30 0 36 0
30DEC25 70.00 P 0.00 0.00 0.00 0.73 +0.17 30 0 79 0
30DEC25 72.50 P 0.00 0.00 0.00 1.22 +0.28 30 0 99 0
30DEC25 75.00 P 1.53 1.53 1.53 1.90 +0.44 30 15 127 0
30DEC25 77.50 P 0.00 0.00 0.00 2.81 +0.59 30 0 53 0
30DEC25 80.00 P 3.17 3.17 3.17 3.94 +0.73 30 15 200 -8
30DEC25 82.50 P 0.00 0.00 0.00 5.24 +0.81 30 0 49 0
30DEC25 85.00 P 0.00 0.00 0.00 6.91 +0.68 31 0 99 0
30DEC25 87.50 P 0.00 0.00 0.00 8.73 +0.99 32 0 70 0
30DEC25 90.00 P 0.00 0.00 0.00 10.74 +1.11 32 0 20 0
30DEC25 92.50 P 0.00 0.00 0.00 12.90 +1.21 34 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 15.18 +1.30 35 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 17.50 +1.33 37 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 19.93 +1.38 39 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 22.20 +1.23 38 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.07 +1.64 47 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.34 +1.43 47 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.09 +1.69 53 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.13 +0.05 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.25 +0.08 30 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.45 +0.13 30 0 0 0
29JAN26 67.50 P 0.71 0.72 0.71 0.75 +0.19 30 33 33 +18
29JAN26 70.00 P 1.05 1.05 1.05 1.18 +0.27 30 16 178 +1
29JAN26 72.50 P 0.00 0.00 0.00 1.77 +0.42 30 0 90 0
29JAN26 75.00 P 2.11 2.11 2.11 2.54 +0.54 30 6 7 +6
29JAN26 77.50 P 0.00 0.00 0.00 3.51 +0.68 30 0 33 0
29JAN26 80.00 P 4.43 4.53 4.43 4.68 +0.83 30 30 48 +30
29JAN26 82.50 P 0.00 0.00 0.00 5.94 +0.87 30 0 26 0
29JAN26 85.00 P 0.00 0.00 0.00 7.62 +0.94 31 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 9.37 +1.05 31 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 11.28 +1.15 32 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 13.34 +1.25 33 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 15.52 +1.33 34 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 17.81 +1.41 35 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 20.18 +1.48 37 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.60 +1.53 39 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.13 +1.65 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 +0.03 30 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.13 +0.05 30 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.23 +0.08 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.39 +0.12 30 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.61 +0.15 30 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.93 +0.21 30 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 1.37 +0.28 30 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 1.93 +0.35 30 0 71 0
30MAR26 72.50 P 0.00 0.00 0.00 2.63 +0.44 30 0 11 0
30MAR26 75.00 P 2.98 2.98 2.98 3.48 +0.50 30 2 135 -2
30MAR26 77.50 P 0.00 0.00 0.00 4.48 +0.55 30 0 42 0
30MAR26 80.00 P 0.00 0.00 0.00 5.65 +0.62 30 0 20 0
30MAR26 82.50 P 0.00 0.00 0.00 6.99 +0.70 30 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 8.47 +0.76 30 0 12 0
30MAR26 87.50 P 0.00 0.00 0.00 10.08 +0.80 30 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.08 +1.06 31 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 14.15 +1.29 32 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.01 +1.19 31 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.13 +1.21 32 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.36 +1.27 33 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.60 +1.26 33 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 25.13 +1.45 35 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.34 +1.29 35 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.09 +1.61 39 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.24 +0.08 30 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.39 +0.12 30 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.58 +0.14 30 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.86 +0.19 30 0 72 0
29JUN26 62.50 P 0.00 0.00 0.00 1.21 +0.23 30 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 1.68 +0.30 30 0 12 0
29JUN26 67.50 P 2.57 2.57 2.57 2.26 +0.39 30 2 32 0
29JUN26 70.00 P 0.00 0.00 0.00 3.02 +0.53 30 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 3.73 +0.49 30 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 4.69 +0.57 30 0 16 0
29JUN26 77.50 P 0.00 0.00 0.00 5.76 +0.66 30 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 6.94 +0.68 30 0 19 0
29JUN26 82.50 P 8.95 8.95 8.95 8.54 +1.01 31 1 74 +1
29JUN26 85.00 P 0.00 0.00 0.00 10.00 +1.08 31 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.64 +1.18 31 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.36 +1.27 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 15.20 +1.34 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.15 +1.43 32 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.18 +1.49 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.31 +1.57 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.51 +1.64 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.78 +1.70 34 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 28.12 +1.77 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.52 +1.83 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 1.39 +0.62 33 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 1.79 +0.69 32 0 123 0
29SEP26 62.50 P 0.00 0.00 0.00 2.37 +0.87 33 0 92 0
29SEP26 65.00 P 0.00 0.00 0.00 3.01 +1.04 33 0 84 0
29SEP26 67.50 P 0.00 0.00 0.00 3.74 +1.15 33 0 80 0
29SEP26 70.00 P 0.00 0.00 0.00 4.56 +1.27 33 0 85 0
29SEP26 72.50 P 0.00 0.00 0.00 5.52 +1.43 33 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 6.53 +1.49 33 0 58 0
29SEP26 77.50 P 0.00 0.00 0.00 7.56 +1.49 32 0 41 0
29SEP26 80.00 P 0.00 0.00 0.00 8.88 +1.64 33 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 10.32 +1.80 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.87 +1.96 33 0 19 0
29SEP26 87.50 P 0.00 0.00 0.00 13.54 +2.13 34 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.30 +2.29 34 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.06 +2.35 35 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.92 +2.41 35 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.80 +2.41 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.81 +2.44 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.87 +2.47 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.97 +2.43 36 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 29.17 +2.45 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.40 +2.42 37 0 0 0
TOTAL PUT 523 8,337 +108
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$ 14.09
30OCT25 9.75 C 0.00 0.00 0.00 4.44 -0.25 131 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 4.21 -0.23 130 0 0 0
30OCT25 10.50 C 0.00 0.00 0.00 3.60 -0.34 0 0 0 0
30OCT25 11.00 C 0.00 0.00 0.00 3.19 -0.25 95 0 0 0
30OCT25 11.50 C 0.00 0.00 0.00 2.68 -0.27 79 0 0 0
30OCT25 12.00 C 0.00 0.00 0.00 2.11 -0.34 39 0 0 0
30OCT25 12.50 C 0.00 0.00 0.00 1.61 -0.34 29 0 0 0
30OCT25 13.00 C 0.00 0.00 0.00 1.15 -0.31 34 0 81 0
30OCT25 13.50 C 0.00 0.00 0.00 0.74 -0.29 34 0 20 0
30OCT25 14.00 C 0.55 0.55 0.40 0.40 -0.24 32 40 59 -13
30OCT25 14.50 C 0.30 0.30 0.19 0.19 -0.16 32 41 318 +6
30OCT25 15.00 C 0.17 0.17 0.09 0.08 -0.08 33 156 392 +57
30OCT25 15.50 C 0.08 0.08 0.05 0.03 -0.04 34 244 1,063 -198
30OCT25 16.00 C 0.05 0.05 0.03 0.01 -0.02 34 15 1,345 0
30OCT25 16.50 C 0.02 0.02 0.02 0.01 0.00 41 5 742 0
30OCT25 17.00 C 0.02 0.02 0.02 0.01 0.00 47 40 738 0
30OCT25 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 433 0
30OCT25 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 246 0
30OCT25 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 249 0
30OCT25 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 106 0
30OCT25 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 87 0
30OCT25 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
30OCT25 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT25 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30OCT25 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30OCT25 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.44 -0.28 69 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.21 -0.26 69 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.74 -0.23 65 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.22 -0.26 54 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 2.68 -0.30 39 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.17 -0.33 30 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.74 -0.30 33 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.37 -0.24 35 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.00 -0.23 34 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.69 -0.22 32 0 18 0
27NOV25 14.50 C 0.60 0.62 0.48 0.47 -0.17 33 255 578 -89
27NOV25 15.00 C 0.36 0.36 0.36 0.30 -0.12 32 20 245 +20
27NOV25 15.50 C 0.23 0.23 0.23 0.19 -0.08 33 3 237 0
27NOV25 16.00 C 0.15 0.15 0.15 0.11 -0.05 32 10 371 0
27NOV25 16.50 C 0.13 0.13 0.09 0.06 -0.04 32 28 224 +2
27NOV25 17.00 C 0.09 0.09 0.07 0.04 -0.02 34 24 147 -4
27NOV25 17.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 96 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 90 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.54 -0.21 61 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.21 -0.30 46 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.79 -0.23 51 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.22 -0.31 36 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.73 -0.33 31 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.30 -0.31 32 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 1.88 -0.30 32 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.48 -0.31 30 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 1.22 -0.22 33 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 0.94 -0.20 33 0 105 0
30DEC25 14.50 C 0.00 0.00 0.00 0.72 -0.17 33 0 263 0
30DEC25 15.00 C 0.00 0.00 0.00 0.54 -0.14 34 0 383 0
30DEC25 15.50 C 0.00 0.00 0.00 0.39 -0.11 33 0 296 0
30DEC25 16.00 C 0.00 0.00 0.00 0.27 -0.09 33 0 712 0
30DEC25 16.50 C 0.00 0.00 0.00 0.19 -0.07 33 0 270 0
30DEC25 17.00 C 0.23 0.23 0.23 0.13 -0.05 33 7 743 0
30DEC25 17.50 C 0.00 0.00 0.00 0.09 -0.03 33 0 1,594 0
30DEC25 18.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 665 0
30DEC25 18.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 165 0
30DEC25 19.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.02 0.00 34 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.54 -0.25 49 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.21 -0.33 33 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.80 -0.26 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.36 -0.23 41 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.88 -0.25 36 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.39 -0.31 31 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.96 -0.34 29 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.67 -0.25 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.38 -0.21 33 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 1.11 -0.19 33 0 60 0
29JAN26 14.50 C 0.00 0.00 0.00 0.87 -0.18 32 0 181 0
29JAN26 15.00 C 0.00 0.00 0.00 0.69 -0.14 33 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.53 -0.13 33 0 2 0
29JAN26 16.00 C 0.00 0.00 0.00 0.40 -0.11 33 0 1 0
29JAN26 16.50 C 0.00 0.00 0.00 0.30 -0.08 33 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.22 -0.07 32 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.16 -0.05 32 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 46 0
29JAN26 18.50 C 0.15 0.15 0.15 0.08 -0.04 32 3 36 +3
29JAN26 19.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.59 -0.27 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.36 -0.27 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.90 -0.27 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.46 -0.26 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.01 -0.28 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.66 -0.23 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.31 -0.20 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.97 -0.20 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.62 -0.23 32 0 0 0
30MAR26 14.00 C 1.16 1.16 1.16 1.32 -0.25 31 1 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.13 -0.19 32 0 117 0
30MAR26 15.00 C 0.00 0.00 0.00 0.93 -0.17 32 0 104 0
30MAR26 15.50 C 0.00 0.00 0.00 0.76 -0.18 32 0 5 0
30MAR26 16.00 C 0.00 0.00 0.00 0.64 -0.11 32 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.51 -0.12 32 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.41 -0.08 32 0 177 0
30MAR26 17.50 C 0.00 0.00 0.00 0.33 -0.07 32 0 51 0
30MAR26 18.00 C 0.00 0.00 0.00 0.26 -0.06 32 0 136 0
30MAR26 18.50 C 0.00 0.00 0.00 0.20 -0.05 32 0 142 0
30MAR26 19.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.13 -0.03 32 0 10 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 4.74 -0.22 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.51 -0.22 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.07 -0.22 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.65 -0.21 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.24 -0.22 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.86 -0.22 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.51 -0.21 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.19 -0.20 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.84 -0.25 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.55 -0.26 31 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 1.35 -0.22 31 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.19 -0.16 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.98 -0.17 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.82 -0.16 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.69 -0.14 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.59 -0.12 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.50 -0.09 32 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.41 -0.09 32 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.34 -0.08 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.28 -0.07 32 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 -0.06 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.76 -0.22 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.54 -0.22 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.12 -0.20 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.72 -0.19 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.33 -0.19 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.98 -0.17 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.65 -0.17 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.35 -0.15 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.04 -0.18 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.81 -0.15 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.59 -0.13 33 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 1.44 -0.07 34 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.25 -0.07 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.07 -0.09 33 0 2 0
29SEP26 16.50 C 0.00 0.00 0.00 0.93 -0.08 33 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.84 -0.04 33 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.73 -0.03 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.64 -0.02 33 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.55 -0.03 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 -0.02 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.42 -0.01 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.36 -0.01 33 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 -0.01 33 0 99 0
TOTAL CALL 892 16,337 -216
30OCT25 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT25 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT25 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT25 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT25 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT25 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30OCT25 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30OCT25 13.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 62 0
30OCT25 13.50 P 0.08 0.12 0.08 0.11 +0.05 31 42 404 -8
30OCT25 14.00 P 0.17 0.30 0.15 0.29 +0.12 32 102 809 +46
30OCT25 14.50 P 0.46 0.60 0.46 0.58 +0.20 32 30 727 -26
30OCT25 15.00 P 0.83 0.83 0.82 0.97 +0.26 32 8 843 -8
30OCT25 15.50 P 1.27 1.40 1.27 1.47 +0.32 43 170 706 -170
30OCT25 16.00 P 1.65 1.65 1.65 1.92 +0.34 39 1 486 +1
30OCT25 16.50 P 0.00 0.00 0.00 2.45 +0.38 57 0 528 0
30OCT25 17.00 P 2.78 2.78 2.78 2.91 +0.34 0 60 297 -60
30OCT25 17.50 P 0.00 0.00 0.00 3.44 +0.37 69 0 0 0
30OCT25 18.00 P 0.00 0.00 0.00 3.91 +0.34 0 0 0 0
30OCT25 18.50 P 0.00 0.00 0.00 4.43 +0.36 79 0 0 0
30OCT25 19.00 P 0.00 0.00 0.00 4.94 +0.37 89 0 0 0
30OCT25 19.50 P 0.00 0.00 0.00 5.46 +0.39 103 0 0 0
30OCT25 20.00 P 0.00 0.00 0.00 5.91 +0.34 0 0 0 0
30OCT25 21.00 P 0.00 0.00 0.00 6.94 +0.37 113 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 7.92 +0.35 110 0 0 0
30OCT25 23.00 P 0.00 0.00 0.00 8.91 +0.34 0 0 0 0
30OCT25 24.00 P 0.00 0.00 0.00 9.91 +0.34 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 18 0
27NOV25 12.50 P 0.00 0.00 0.00 0.10 +0.04 33 0 54 0
27NOV25 13.00 P 0.15 0.19 0.15 0.19 +0.06 32 42 181 +42
27NOV25 13.50 P 0.00 0.00 0.00 0.33 +0.10 32 0 327 0
27NOV25 14.00 P 0.40 0.55 0.40 0.54 +0.15 32 28 232 +4
27NOV25 14.50 P 0.72 0.72 0.72 0.80 +0.19 31 3 416 +3
27NOV25 15.00 P 1.00 1.08 1.00 1.16 +0.24 32 130 472 0
27NOV25 15.50 P 1.37 1.50 1.37 1.54 +0.22 32 170 628 +170
27NOV25 16.00 P 0.00 0.00 0.00 2.03 +0.38 37 0 113 0
27NOV25 16.50 P 0.00 0.00 0.00 2.51 +0.39 41 0 53 0
27NOV25 17.00 P 0.00 0.00 0.00 2.91 +0.32 0 0 30 0
27NOV25 17.50 P 0.00 0.00 0.00 3.45 +0.38 44 0 120 0
27NOV25 18.00 P 0.00 0.00 0.00 3.94 +0.37 46 0 3 0
27NOV25 18.50 P 0.00 0.00 0.00 4.44 +0.37 51 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.94 +0.37 54 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.46 +0.39 62 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.91 +0.34 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.99 +0.42 78 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.97 +0.40 81 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.91 +0.34 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.07 +0.02 33 0 45 0
30DEC25 12.00 P 0.12 0.12 0.12 0.13 +0.04 33 11 109 +11
30DEC25 12.50 P 0.00 0.00 0.00 0.22 +0.06 33 0 123 0
30DEC25 13.00 P 0.00 0.00 0.00 0.34 +0.08 32 0 582 0
30DEC25 13.50 P 0.45 0.45 0.45 0.52 +0.12 32 2 482 +2
30DEC25 14.00 P 0.71 0.71 0.71 0.74 +0.15 32 5 132 +5
30DEC25 14.50 P 0.89 0.96 0.89 1.01 +0.18 32 14 192 +2
30DEC25 15.00 P 0.00 0.00 0.00 1.33 +0.23 32 0 624 0
30DEC25 15.50 P 0.00 0.00 0.00 1.65 +0.23 30 0 287 0
30DEC25 16.00 P 0.00 0.00 0.00 2.03 +0.20 29 0 359 0
30DEC25 16.50 P 0.00 0.00 0.00 2.51 +0.24 32 0 83 0
30DEC25 17.00 P 0.00 0.00 0.00 2.96 +0.30 32 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 3.48 +0.36 38 0 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 3.97 +0.38 40 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 4.44 +0.37 40 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.94 +0.37 43 0 125 0
30DEC25 19.50 P 0.00 0.00 0.00 5.46 +0.39 49 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.93 +0.36 47 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.99 +0.42 61 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.97 +0.40 64 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.91 +0.34 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.91 +0.34 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.91 +0.34 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.91 +0.34 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.91 +0.34 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.91 +0.34 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.91 +0.34 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.12 +0.04 32 0 4 0
29JAN26 12.00 P 0.19 0.19 0.19 0.19 +0.04 32 15 145 +15
29JAN26 12.50 P 0.29 0.29 0.29 0.30 +0.07 32 5 27 +5
29JAN26 13.00 P 0.44 0.44 0.44 0.44 +0.09 32 2 127 +2
29JAN26 13.50 P 0.62 0.62 0.62 0.62 +0.11 31 1 2 -1
29JAN26 14.00 P 0.80 0.83 0.80 0.85 +0.14 31 3 24 +3
29JAN26 14.50 P 0.00 0.00 0.00 1.12 +0.16 31 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 1.44 +0.19 32 0 20 0
29JAN26 15.50 P 0.00 0.00 0.00 1.74 +0.17 30 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.24 +0.31 35 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.58 +0.26 32 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.96 +0.23 29 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.57 +0.40 39 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.05 +0.43 41 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.44 +0.35 36 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.94 +0.36 38 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.52 +0.45 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.23 +0.05 32 0 8 0
30MAR26 12.00 P 0.00 0.00 0.00 0.34 +0.07 32 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.47 +0.08 32 0 4 0
30MAR26 13.00 P 0.00 0.00 0.00 0.63 +0.09 32 0 52 0
30MAR26 13.50 P 0.00 0.00 0.00 0.83 +0.11 32 0 58 0
30MAR26 14.00 P 0.00 0.00 0.00 1.07 +0.13 32 0 208 0
30MAR26 14.50 P 0.00 0.00 0.00 1.34 +0.16 32 0 152 0
30MAR26 15.00 P 0.00 0.00 0.00 1.64 +0.19 32 0 56 0
30MAR26 15.50 P 0.00 0.00 0.00 1.97 +0.20 32 0 136 0
30MAR26 16.00 P 0.00 0.00 0.00 2.34 +0.23 32 0 216 0
30MAR26 16.50 P 0.00 0.00 0.00 2.75 +0.28 33 0 187 0
30MAR26 17.00 P 0.00 0.00 0.00 3.18 +0.31 34 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 3.59 +0.31 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.05 +0.34 34 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 4.54 +0.39 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.99 +0.37 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.52 +0.43 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.95 +0.37 38 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 6.99 +0.42 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.97 +0.40 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.92 +0.35 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.93 +0.36 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.93 +0.36 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.93 +0.36 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.93 +0.36 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.93 +0.36 62 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.93 +0.36 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.02 32 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.03 32 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 +0.04 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.36 +0.05 32 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.49 +0.06 32 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.64 +0.06 31 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 0.82 +0.07 31 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 1.04 +0.10 31 0 168 0
29JUN26 13.50 P 0.00 0.00 0.00 1.26 +0.09 31 0 261 0
29JUN26 14.00 P 0.00 0.00 0.00 1.53 +0.11 31 0 551 0
29JUN26 14.50 P 0.00 0.00 0.00 1.85 +0.16 31 0 195 0
29JUN26 15.00 P 0.00 0.00 0.00 2.13 +0.13 31 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 2.47 +0.15 30 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.82 +0.15 30 0 73 0
29JUN26 16.50 P 0.00 0.00 0.00 3.22 +0.19 31 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.59 +0.18 30 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.99 +0.18 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.43 +0.22 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.86 +0.22 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.30 +0.24 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.74 +0.23 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.20 +0.25 29 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 7.11 +0.24 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.08 +0.28 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.02 +0.27 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.98 +0.28 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.93 +0.27 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 +0.05 33 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 +0.06 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 +0.07 32 0 57 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 +0.08 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.68 +0.10 32 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.86 +0.12 32 0 19 0
29SEP26 12.50 P 0.00 0.00 0.00 1.08 +0.15 33 0 110 0
29SEP26 13.00 P 0.00 0.00 0.00 1.28 +0.15 32 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 1.51 +0.14 32 0 94 0
29SEP26 14.00 P 1.62 1.70 1.62 1.78 +0.15 32 22 92 +22
29SEP26 14.50 P 0.00 0.00 0.00 2.07 +0.17 32 0 140 0
29SEP26 15.00 P 0.00 0.00 0.00 2.37 +0.16 32 0 93 0
29SEP26 15.50 P 0.00 0.00 0.00 2.69 +0.17 31 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.04 +0.18 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.39 +0.18 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.78 +0.19 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.14 +0.17 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.56 +0.19 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.97 +0.19 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 5.42 +0.22 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.89 +0.26 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.32 +0.26 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.20 +0.25 29 0 0 0
TOTAL PUT 866 16,881 +60
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$ 94.50
17OCT25 75.00 C 0.00 0.00 0.00 19.50 -4.26 0 0 0 0
17OCT25 77.50 C 0.00 0.00 0.00 17.00 -4.26 0 0 0 0
17OCT25 80.00 C 0.00 0.00 0.00 14.50 -4.26 0 0 0 0
17OCT25 82.50 C 0.00 0.00 0.00 12.00 -4.26 0 0 0 0
17OCT25 85.00 C 0.00 0.00 0.00 9.50 -4.26 0 0 0 0
17OCT25 87.50 C 0.00 0.00 0.00 7.00 -4.26 0 0 0 0
17OCT25 90.00 C 5.45 5.45 5.45 4.50 -4.26 0 4 0 -6
17OCT25 92.50 C 4.24 4.24 3.37 2.00 -4.26 0 172 0 -50
17OCT25 95.00 C 2.00 2.00 0.05 0.00 -3.91 0 378 271 +180
17OCT25 97.50 C 1.00 1.00 0.01 0.00 -1.71 0 1,153 540 +394
17OCT25 100.00 C 0.20 0.20 0.01 0.00 -0.43 0 404 990 +24
17OCT25 102.50 C 0.04 0.04 0.01 0.00 -0.05 0 389 924 -136
17OCT25 105.00 C 0.01 0.03 0.01 0.00 -0.01 0 108 1,693 -67
17OCT25 107.50 C 0.01 0.01 0.01 0.00 -0.01 0 174 905 0
17OCT25 110.00 C 0.01 0.01 0.01 0.00 -0.01 0 217 912 0
17OCT25 112.50 C 0.01 0.01 0.01 0.00 -0.01 0 7 269 -7
17OCT25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
17OCT25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
17OCT25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
17OCT25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
17OCT25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
17OCT25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
24OCT25 75.00 C 0.00 0.00 0.00 19.55 -4.26 0 0 0 0
24OCT25 77.50 C 0.00 0.00 0.00 17.05 -4.26 0 0 0 0
24OCT25 80.00 C 0.00 0.00 0.00 14.56 -4.25 44 0 0 0
24OCT25 82.50 C 0.00 0.00 0.00 12.07 -4.24 41 0 0 0
24OCT25 85.00 C 0.00 0.00 0.00 9.63 -4.19 42 0 0 0
24OCT25 87.50 C 0.00 0.00 0.00 7.50 -3.85 50 0 0 0
24OCT25 90.00 C 6.80 6.80 6.00 5.31 -3.62 46 31 21 +21
24OCT25 92.50 C 3.50 3.50 3.38 3.45 -3.32 43 10 10 +10
24OCT25 95.00 C 3.45 3.45 1.93 1.96 -2.78 41 445 324 +311
24OCT25 97.50 C 2.30 2.30 1.00 1.04 -1.92 41 855 566 +224
24OCT25 100.00 C 1.37 1.37 0.49 0.50 -1.25 41 1,284 677 +451
24OCT25 102.50 C 0.87 0.87 0.25 0.23 -0.68 42 696 589 +313
24OCT25 105.00 C 0.39 0.39 0.17 0.09 -0.34 42 286 547 +83
24OCT25 107.50 C 0.20 0.20 0.12 0.03 -0.15 42 68 265 +8
24OCT25 110.00 C 0.14 0.14 0.08 0.01 -0.06 42 52 144 +10
24OCT25 112.50 C 0.11 0.11 0.06 0.01 -0.02 48 180 367 +180
24OCT25 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 196 0
24OCT25 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
24OCT25 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
24OCT25 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
24OCT25 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT25 75.00 C 0.00 0.00 0.00 19.60 -4.25 44 0 51 0
30OCT25 77.50 C 0.00 0.00 0.00 17.11 -4.25 41 0 0 0
30OCT25 80.00 C 0.00 0.00 0.00 14.63 -4.23 39 0 379 0
30OCT25 82.50 C 0.00 0.00 0.00 12.20 -4.17 40 0 90 0
30OCT25 85.00 C 0.00 0.00 0.00 9.86 -4.05 40 0 209 0
30OCT25 87.50 C 0.00 0.00 0.00 7.90 -3.59 45 0 40 0
30OCT25 90.00 C 8.20 8.20 6.00 5.88 -3.30 43 87 239 +38
30OCT25 92.50 C 5.72 5.72 4.01 4.10 -3.14 41 150 236 +22
30OCT25 95.00 C 4.02 4.02 2.64 2.68 -2.61 40 1,389 4,485 +444
30OCT25 97.50 C 2.90 2.90 1.65 1.67 -2.00 39 922 2,355 +141
30OCT25 100.00 C 2.00 2.00 1.00 1.03 -1.37 40 3,378 6,764 +578
30OCT25 102.50 C 1.18 1.21 0.60 0.60 -0.88 41 1,348 4,388 +491
30OCT25 105.00 C 0.85 0.85 0.38 0.32 -0.53 41 2,518 17,304 +960
30OCT25 107.50 C 0.48 0.48 0.28 0.16 -0.30 40 401 5,161 +102
30OCT25 110.00 C 0.31 0.33 0.21 0.08 -0.16 41 467 13,310 -96
30OCT25 112.50 C 0.23 0.23 0.17 0.04 -0.08 41 122 3,600 -107
30OCT25 115.00 C 0.20 0.20 0.15 0.02 -0.03 42 102 8,814 -10
30OCT25 117.50 C 0.16 0.16 0.12 0.01 -0.02 42 123 4,527 -15
30OCT25 120.00 C 0.14 0.15 0.10 0.01 0.00 46 480 25,312 -395
30OCT25 122.50 C 0.12 0.12 0.11 0.01 0.00 50 119 15,430 +84
30OCT25 125.00 C 0.09 0.09 0.09 0.01 0.00 53 9 4,505 -2
30OCT25 127.50 C 0.08 0.10 0.08 0.01 0.00 57 129 3,895 -4
30OCT25 130.00 C 0.07 0.07 0.07 0.01 0.00 60 146 4,744 +10
30OCT25 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2,212 0
30OCT25 135.00 C 0.03 0.03 0.03 0.01 0.00 66 20 2,422 -20
30OCT25 137.50 C 0.07 0.07 0.07 0.01 0.00 69 1 1,335 0
30OCT25 140.00 C 0.05 0.06 0.05 0.01 0.00 72 31 2,317 -11
30OCT25 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 609 0
30OCT25 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 7,990 0
30OCT25 147.50 C 0.04 0.04 0.04 0.01 0.00 81 15 2,310 0
30OCT25 150.00 C 0.04 0.04 0.04 0.01 0.00 84 10 3,123 -10
30OCT25 152.50 C 0.00 0.00 0.00 0.01 0.00 86 0 323 0
30OCT25 155.00 C 0.00 0.00 0.00 0.01 0.00 89 0 8,771 0
30OCT25 157.50 C 0.00 0.00 0.00 0.01 0.00 91 0 10,223 0
30OCT25 160.00 C 0.00 0.00 0.00 0.01 0.00 94 0 7,487 0
30OCT25 162.50 C 0.00 0.00 0.00 0.01 0.00 96 0 9,910 0
30OCT25 165.00 C 0.00 0.00 0.00 0.01 0.00 99 0 9,706 0
30OCT25 167.50 C 0.03 0.03 0.03 0.01 0.00 101 10 2,561 0
30OCT25 170.00 C 0.00 0.00 0.00 0.01 0.00 104 0 688 0
30OCT25 172.50 C 0.00 0.00 0.00 0.01 0.00 106 0 192 0
30OCT25 175.00 C 0.03 0.03 0.03 0.01 0.00 108 10 182 -10
30OCT25 177.50 C 0.00 0.00 0.00 0.01 0.00 110 0 716 0
30OCT25 180.00 C 0.00 0.00 0.00 0.01 0.00 112 0 879 0
30OCT25 182.50 C 0.00 0.00 0.00 0.01 0.00 115 0 320 0
30OCT25 185.00 C 0.00 0.00 0.00 0.01 0.00 117 0 13 0
30OCT25 187.50 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
30OCT25 190.00 C 0.00 0.00 0.00 0.01 0.00 121 0 35 0
30OCT25 192.50 C 0.00 0.00 0.00 0.01 0.00 123 0 120 0
30OCT25 195.00 C 0.00 0.00 0.00 0.01 0.00 125 0 930 0
30OCT25 197.50 C 0.00 0.00 0.00 0.01 0.00 127 0 23 0
30OCT25 200.00 C 0.03 0.03 0.03 0.01 0.00 129 10 111 -10
30OCT25 205.00 C 0.00 0.00 0.00 0.01 0.00 133 0 46 0
30OCT25 210.00 C 0.00 0.00 0.00 0.01 0.00 136 0 5 0
30OCT25 215.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30OCT25 220.00 C 0.00 0.00 0.00 0.01 0.00 143 0 182 0
30OCT25 225.00 C 0.00 0.00 0.00 0.01 0.00 147 0 178 0
30OCT25 230.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
30OCT25 235.00 C 0.00 0.00 0.00 0.01 0.00 153 0 297 0
30OCT25 240.00 C 0.00 0.00 0.00 0.01 0.00 156 0 444 0
27NOV25 75.00 C 0.00 0.00 0.00 20.26 -3.91 48 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 17.77 -4.00 43 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 16.00 -3.43 50 0 6 0
27NOV25 82.50 C 0.00 0.00 0.00 13.88 -3.29 48 0 2 0
27NOV25 85.00 C 12.85 12.85 12.00 11.60 -3.86 44 22 91 0
27NOV25 87.50 C 0.00 0.00 0.00 10.01 -3.14 46 0 0 0
27NOV25 90.00 C 10.18 10.18 9.08 8.29 -3.11 44 63 507 -1
27NOV25 92.50 C 7.76 7.76 7.76 6.77 -2.85 44 2 698 +2
27NOV25 95.00 C 6.75 6.75 5.39 5.39 -2.62 43 97 1,348 +34
27NOV25 97.50 C 5.75 5.75 4.27 4.35 -2.04 43 271 1,414 -6
27NOV25 100.00 C 4.88 4.88 3.37 3.46 -1.85 43 287 5,106 +90
27NOV25 102.50 C 3.60 3.64 2.68 2.73 -1.56 43 168 3,230 -25
27NOV25 105.00 C 3.00 3.00 2.06 2.13 -1.26 43 832 2,948 -237
27NOV25 107.50 C 2.50 2.50 1.64 1.63 -1.02 43 616 2,763 +160
27NOV25 110.00 C 1.95 1.95 1.30 1.23 -0.82 43 2,010 5,950 +968
27NOV25 112.50 C 1.49 1.52 1.05 0.91 -0.65 43 236 1,629 -101
27NOV25 115.00 C 1.20 1.20 0.85 0.67 -0.51 43 249 13,116 -1,059
27NOV25 117.50 C 0.92 0.92 0.69 0.49 -0.39 43 150 4,414 -30
27NOV25 120.00 C 0.96 0.96 0.58 0.36 -0.29 43 124 11,156 -11
27NOV25 122.50 C 0.51 0.51 0.50 0.25 -0.23 43 154 3,817 0
27NOV25 125.00 C 0.51 0.51 0.42 0.18 -0.17 43 144 2,383 +55
27NOV25 127.50 C 0.40 0.41 0.40 0.13 -0.12 43 7 1,713 0
27NOV25 130.00 C 0.49 0.49 0.35 0.09 -0.09 43 163 21,988 -38
27NOV25 132.50 C 0.33 0.33 0.33 0.06 -0.07 43 1 5,600 0
27NOV25 135.00 C 0.30 0.30 0.29 0.05 -0.04 44 59 7,126 0
27NOV25 137.50 C 0.34 0.34 0.31 0.03 -0.03 43 29 10,409 +28
27NOV25 140.00 C 0.30 0.30 0.22 0.02 -0.03 43 7 1,453 +1
27NOV25 142.50 C 0.26 0.26 0.26 0.01 -0.02 42 1 12,298 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 2,081 0
27NOV25 147.50 C 0.21 0.21 0.20 0.01 0.00 45 120 8,368 0
27NOV25 150.00 C 0.21 0.21 0.19 0.01 0.00 47 112 820 +1
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 144 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 148 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 124 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,038 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 61 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 82 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 122 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 125 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 68 0 111 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 603 0
30DEC25 60.00 C 0.00 0.00 0.00 35.08 -4.12 51 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 32.69 -4.05 51 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.36 -3.93 52 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 27.99 -3.86 50 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.13 -4.05 56 0 29 0
30DEC25 72.50 C 0.00 0.00 0.00 23.48 -3.61 49 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.31 -3.47 48 0 132 0
30DEC25 77.50 C 0.00 0.00 0.00 18.77 -3.77 42 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.76 -3.62 43 0 156 0
30DEC25 82.50 C 0.00 0.00 0.00 14.86 -3.70 42 0 1 0
30DEC25 85.00 C 15.00 15.00 13.34 13.09 -3.25 42 5 121 +1
30DEC25 87.50 C 12.78 12.78 12.78 11.45 -3.05 42 30 62 +30
30DEC25 90.00 C 11.25 11.34 10.70 10.15 -2.63 44 92 325 +90
30DEC25 92.50 C 9.10 9.10 9.10 8.72 -2.47 43 821 1,094 +692
30DEC25 95.00 C 8.66 8.66 7.42 7.42 -2.60 43 257 1,204 +248
30DEC25 97.50 C 7.88 7.88 6.26 6.36 -2.31 43 1,074 3,549 +752
30DEC25 100.00 C 6.70 6.70 5.30 5.44 -1.94 43 405 7,021 +219
30DEC25 102.50 C 5.60 5.60 4.59 4.59 -1.77 43 240 8,606 +181
30DEC25 105.00 C 4.95 4.95 3.86 3.86 -1.54 43 655 5,809 +137
30DEC25 107.50 C 4.17 4.17 3.55 3.21 -1.35 43 131 2,491 +21
30DEC25 110.00 C 3.80 3.80 2.81 2.66 -1.16 43 310 11,192 +3
30DEC25 112.50 C 3.05 3.05 2.42 2.19 -1.00 43 231 5,919 -11
30DEC25 115.00 C 2.80 2.80 2.09 1.80 -0.85 43 3,660 4,824 +2,901
30DEC25 117.50 C 2.32 2.32 1.81 1.46 -0.73 43 203 1,577 -49
30DEC25 120.00 C 2.03 2.05 1.59 1.19 -0.61 43 288 16,558 -100
30DEC25 122.50 C 1.81 1.81 1.36 0.96 -0.52 43 310 10,694 +195
30DEC25 125.00 C 1.54 1.54 1.34 0.77 -0.43 43 99 4,371 +27
30DEC25 127.50 C 1.20 1.20 1.14 0.62 -0.36 43 31 2,051 +30
30DEC25 130.00 C 1.21 1.24 0.96 0.50 -0.29 43 181 13,996 -25
30DEC25 132.50 C 1.11 1.11 0.86 0.40 -0.24 43 39 2,176 +1
30DEC25 135.00 C 0.98 0.98 0.79 0.31 -0.20 43 62 12,858 +8
30DEC25 137.50 C 0.88 0.88 0.72 0.25 -0.16 43 16 12,620 -11
30DEC25 140.00 C 0.85 0.85 0.66 0.20 -0.13 43 43 10,162 -16
30DEC25 142.50 C 0.61 0.61 0.61 0.16 -0.10 43 9 5,808 -9
30DEC25 145.00 C 0.58 0.58 0.56 0.12 -0.09 43 45 19,619 -45
30DEC25 147.50 C 0.64 0.64 0.52 0.10 -0.06 43 38 38,195 -27
30DEC25 150.00 C 0.60 0.60 0.49 0.08 -0.05 43 379 7,666 +14
30DEC25 152.50 C 0.56 0.56 0.56 0.06 -0.04 43 30 1,224 0
30DEC25 155.00 C 0.53 0.53 0.50 0.05 -0.03 43 31 10,160 +29
30DEC25 157.50 C 0.48 0.48 0.48 0.04 -0.03 43 4 1,097 +3
30DEC25 160.00 C 0.48 0.48 0.38 0.03 -0.02 43 42 8,488 +30
30DEC25 162.50 C 0.43 0.43 0.43 0.02 -0.02 42 30 10,393 0
30DEC25 165.00 C 0.37 0.37 0.37 0.01 -0.02 41 30 5,761 +30
30DEC25 167.50 C 0.40 0.40 0.37 0.01 -0.01 42 62 1,139 -60
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4,231 0
30DEC25 172.50 C 0.31 0.31 0.31 0.01 0.00 44 30 1,798 +30
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,916 0
30DEC25 177.50 C 0.28 0.28 0.28 0.01 0.00 46 30 924 +30
30DEC25 180.00 C 0.27 0.27 0.27 0.01 0.00 46 2 1,797 0
30DEC25 182.50 C 0.26 0.26 0.26 0.01 0.00 47 60 346 +57
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 328 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,116 0
30DEC25 190.00 C 0.25 0.25 0.25 0.01 0.00 50 1 1,569 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10,555 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4,202 0
30DEC25 200.00 C 0.20 0.20 0.20 0.01 0.00 53 1 7,995 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,007 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,273 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,031 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,467 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 62 0 147 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 65 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 84 0
30DEC25 250.00 C 0.10 0.10 0.10 0.01 0.00 67 10 361 +10
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 145 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 70 0 51 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 73 0 34 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 74 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 78 0 490 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 79 0 699 0
29JAN26 75.00 C 0.00 0.00 0.00 21.93 -3.48 45 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.90 -3.37 44 0 0 0
29JAN26 80.00 C 18.00 18.00 17.96 17.71 -3.51 42 5 5 +5
29JAN26 82.50 C 17.46 17.46 17.46 15.91 -3.35 42 30 30 +30
29JAN26 85.00 C 0.00 0.00 0.00 14.23 -3.18 42 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 12.66 -3.00 42 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 11.33 -2.81 42 0 797 0
29JAN26 92.50 C 9.88 9.88 9.88 9.99 -2.69 42 1 841 +1
29JAN26 95.00 C 10.03 10.03 8.65 8.76 -2.61 42 32 182 +31
29JAN26 97.50 C 8.94 8.94 7.61 7.69 -2.43 42 1,557 1,586 +1,405
29JAN26 100.00 C 7.71 7.71 6.77 6.73 -2.06 42 191 1,354 +90
29JAN26 102.50 C 6.90 6.90 5.88 5.88 -1.88 42 71 1,740 +33
29JAN26 105.00 C 6.00 6.00 5.11 5.11 -1.72 43 182 2,290 +122
29JAN26 107.50 C 5.30 5.33 4.49 4.40 -1.54 42 99 269 -5
29JAN26 110.00 C 4.50 4.50 3.95 3.78 -1.38 42 411 465 +305
29JAN26 112.50 C 4.07 4.10 3.97 3.23 -1.23 42 61 316 +15
29JAN26 115.00 C 0.00 0.00 0.00 2.76 -1.08 42 0 352 0
29JAN26 117.50 C 3.00 3.00 2.84 2.34 -0.96 42 60 181 0
29JAN26 120.00 C 2.85 2.85 2.38 1.99 -0.84 42 106 147 +76
29JAN26 122.50 C 2.54 2.54 2.37 1.68 -0.73 42 97 253 +64
29JAN26 125.00 C 2.27 2.27 1.94 1.42 -0.64 42 75 565 +66
29JAN26 127.50 C 2.04 2.04 1.88 1.19 -0.56 42 138 1,090 +97
30MAR26 60.00 C 0.00 0.00 0.00 36.15 -3.88 47 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 33.94 -3.78 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.80 -3.65 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.62 -3.61 46 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 27.63 -3.44 46 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 25.59 -3.39 45 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 23.64 -3.32 45 0 50 0
30MAR26 77.50 C 0.00 0.00 0.00 21.74 -3.28 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.98 -3.18 44 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 18.12 -3.27 43 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 16.58 -3.12 43 0 1,032 0
30MAR26 87.50 C 0.00 0.00 0.00 15.13 -2.98 43 0 0 0
30MAR26 90.00 C 13.95 13.95 13.95 13.87 -2.74 43 2 9 +1
30MAR26 92.50 C 0.00 0.00 0.00 12.58 -2.48 43 0 92 0
30MAR26 95.00 C 13.00 13.00 11.40 11.40 -2.35 43 28 231 +28
30MAR26 97.50 C 11.40 11.40 10.20 10.34 -2.42 43 1,412 2,244 +1,216
30MAR26 100.00 C 10.56 10.56 9.30 9.38 -2.36 43 68 4,901 -1
30MAR26 102.50 C 9.70 9.70 9.26 8.53 -2.06 43 60 5,521 0
30MAR26 105.00 C 8.80 8.80 8.00 7.75 -1.90 44 78 14,825 +22
30MAR26 107.50 C 8.15 8.15 7.01 6.96 -1.84 44 64 1,737 +25
30MAR26 110.00 C 7.48 7.48 6.33 6.24 -1.74 44 78 9,613 +31
30MAR26 112.50 C 6.57 6.77 6.42 5.59 -1.61 43 127 1,166 +39
30MAR26 115.00 C 6.10 6.10 5.46 5.00 -1.49 43 74 2,478 +31
30MAR26 117.50 C 5.60 5.60 4.90 4.47 -1.36 43 89 1,775 +43
30MAR26 120.00 C 5.05 5.05 4.49 3.99 -1.25 43 152 10,206 +45
30MAR26 122.50 C 4.45 4.46 4.10 3.55 -1.15 43 39 770 +8
30MAR26 125.00 C 4.08 4.10 3.75 3.16 -1.06 43 3,016 6,152 +2,913
30MAR26 127.50 C 3.80 3.80 3.49 2.81 -0.97 43 57 2,613 +21
30MAR26 130.00 C 3.60 3.61 3.18 2.50 -0.88 43 37 3,283 0
30MAR26 132.50 C 0.00 0.00 0.00 2.22 -0.80 43 0 689 0
30MAR26 135.00 C 2.68 2.78 2.68 1.97 -0.72 43 78 13,444 -34
30MAR26 137.50 C 0.00 0.00 0.00 1.74 -0.66 43 0 896 0
30MAR26 140.00 C 2.74 2.74 2.41 1.54 -0.60 43 27 9,698 +5
30MAR26 142.50 C 2.16 2.16 2.16 1.36 -0.55 43 7 298 0
30MAR26 145.00 C 2.30 2.30 2.30 1.21 -0.49 43 2 4,723 +2
30MAR26 147.50 C 0.00 0.00 0.00 1.07 -0.44 43 0 681 0
30MAR26 150.00 C 1.99 1.99 1.77 0.94 -0.40 43 273 4,903 +166
30MAR26 152.50 C 0.00 0.00 0.00 0.83 -0.36 43 0 878 0
30MAR26 155.00 C 0.00 0.00 0.00 0.73 -0.33 43 0 821 0
30MAR26 157.50 C 1.30 1.30 1.30 0.65 -0.29 43 3 1,351 -3
30MAR26 160.00 C 0.00 0.00 0.00 0.57 -0.26 43 0 5,288 0
30MAR26 162.50 C 0.00 0.00 0.00 0.50 -0.24 43 0 8,013 0
30MAR26 165.00 C 0.00 0.00 0.00 0.44 -0.22 43 0 98 0
30MAR26 167.50 C 0.00 0.00 0.00 0.39 -0.19 43 0 77 0
30MAR26 170.00 C 0.00 0.00 0.00 0.34 -0.17 43 0 1,136 0
30MAR26 172.50 C 0.00 0.00 0.00 0.30 -0.16 43 0 357 0
30MAR26 175.00 C 1.30 1.30 1.10 0.27 -0.13 43 691 16,026 +690
30MAR26 177.50 C 1.00 1.00 1.00 0.23 -0.13 43 1 173 0
30MAR26 180.00 C 0.00 0.00 0.00 0.21 -0.10 43 0 97 0
30MAR26 182.50 C 0.00 0.00 0.00 0.18 -0.09 43 0 257 0
30MAR26 185.00 C 0.00 0.00 0.00 0.16 -0.08 43 0 289 0
30MAR26 187.50 C 0.00 0.00 0.00 0.14 -0.08 43 0 87 0
30MAR26 190.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 650 0
30MAR26 192.50 C 0.00 0.00 0.00 0.11 -0.06 43 0 190 0
30MAR26 195.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 47 0
30MAR26 197.50 C 0.00 0.00 0.00 0.09 -0.04 43 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 2,423 0
30MAR26 205.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 430 0
30MAR26 210.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 494 0
30MAR26 215.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 291 0
30MAR26 225.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 140 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 163 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 108 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 183 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 102 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 50 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 52 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 148 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 54 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 0 267 0
29JUN26 60.00 C 0.00 0.00 0.00 37.81 -3.32 49 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 35.46 -3.52 46 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 33.42 -3.45 46 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 31.41 -3.42 45 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 29.43 -3.42 45 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 27.59 -3.35 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.78 -3.32 44 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 24.04 -3.29 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 22.41 -3.23 43 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 20.81 -3.21 43 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 19.36 -3.11 43 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 17.94 -3.07 43 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 16.76 -2.85 43 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 15.55 -2.74 43 0 1 0
29JUN26 95.00 C 16.00 16.00 14.35 14.86 -2.18 44 91 380 +24
29JUN26 97.50 C 0.00 0.00 0.00 13.55 -2.32 44 0 726 0
29JUN26 100.00 C 14.00 14.00 12.50 12.60 -2.60 44 202 2,444 +68
29JUN26 102.50 C 13.00 13.00 13.00 11.62 -2.09 44 1 2,390 0
29JUN26 105.00 C 12.00 12.00 11.35 10.81 -1.54 44 24 10,476 0
29JUN26 107.50 C 0.00 0.00 0.00 10.06 -1.74 44 0 284 0
29JUN26 110.00 C 0.00 0.00 0.00 9.28 -1.88 44 0 3,491 0
29JUN26 112.50 C 9.52 9.52 8.72 8.56 -1.90 44 37 311 -6
29JUN26 115.00 C 8.24 8.24 8.16 7.89 -1.72 44 2 1,513 +1
29JUN26 117.50 C 0.00 0.00 0.00 7.27 -1.69 44 0 842 0
29JUN26 120.00 C 7.43 7.43 6.96 6.70 -1.59 44 45 5,092 -14
29JUN26 122.50 C 7.31 7.32 7.04 6.17 -1.50 44 67 858 0
29JUN26 125.00 C 6.86 6.86 6.22 5.67 -1.42 44 72 5,473 -19
29JUN26 127.50 C 0.00 0.00 0.00 5.22 -1.33 44 0 812 0
29JUN26 130.00 C 6.50 6.50 5.50 4.80 -1.25 44 192 7,298 +140
29JUN26 132.50 C 5.48 5.48 5.48 4.41 -1.17 44 30 758 0
29JUN26 135.00 C 5.15 5.20 4.80 4.05 -1.10 43 36 2,180 -840
29JUN26 137.50 C 4.91 4.91 4.91 3.72 -1.03 43 30 97 +30
29JUN26 140.00 C 4.75 4.75 4.33 3.42 -0.96 43 17 592 +13
29JUN26 142.50 C 0.00 0.00 0.00 3.14 -0.90 43 0 169 0
29JUN26 145.00 C 4.07 4.07 4.04 2.88 -0.84 43 10 2,070 0
29JUN26 147.50 C 3.89 3.89 3.88 2.64 -0.79 43 35 410 +33
29JUN26 150.00 C 3.81 3.81 3.50 2.43 -0.73 43 4 2,167 +3
29JUN26 152.50 C 3.45 3.49 3.45 2.23 -0.68 43 68 224 +34
29JUN26 155.00 C 3.27 3.27 3.27 2.04 -0.64 43 8 117 -8
29JUN26 157.50 C 3.29 3.29 3.29 1.87 -0.60 43 2 386 +2
29JUN26 160.00 C 3.10 3.10 2.87 1.72 -0.56 43 3 287 -1
29JUN26 162.50 C 0.00 0.00 0.00 1.58 -0.46 43 0 259 0
29JUN26 165.00 C 0.00 0.00 0.00 1.45 -0.42 43 0 185 0
29JUN26 167.50 C 2.45 2.45 2.45 1.33 -0.40 43 2 797 0
29JUN26 170.00 C 2.59 2.59 2.47 1.22 -0.37 43 4 311 +4
29JUN26 172.50 C 0.00 0.00 0.00 1.12 -0.34 43 0 196 0
29JUN26 175.00 C 0.00 0.00 0.00 1.02 -0.33 43 0 204 0
29JUN26 177.50 C 0.00 0.00 0.00 0.94 -0.30 43 0 214 0
29JUN26 180.00 C 2.15 2.15 2.15 0.86 -0.28 43 3 208 +2
29JUN26 182.50 C 0.00 0.00 0.00 0.79 -0.26 43 0 196 0
29JUN26 185.00 C 0.00 0.00 0.00 0.72 -0.25 43 0 91 0
29JUN26 187.50 C 1.75 1.75 1.75 0.66 -0.23 43 1 38 0
29JUN26 190.00 C 0.00 0.00 0.00 0.61 -0.21 43 0 197 0
29JUN26 192.50 C 0.00 0.00 0.00 0.56 -0.19 43 0 215 0
29JUN26 195.00 C 1.56 1.56 1.56 0.51 -0.18 43 2 290 0
29JUN26 197.50 C 1.53 1.53 1.53 0.47 -0.17 43 34 272 +34
29JUN26 200.00 C 1.59 1.59 1.38 0.43 -0.16 43 132 1,821 +98
29SEP26 75.00 C 0.00 0.00 0.00 27.66 -3.15 43 0 36 0
29SEP26 77.50 C 0.00 0.00 0.00 26.65 -2.49 45 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 25.10 -2.44 45 0 11 0
29SEP26 82.50 C 0.00 0.00 0.00 23.00 -3.01 43 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 21.64 -2.90 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.29 -2.85 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.08 -2.72 42 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 17.94 -2.59 43 0 0 0
29SEP26 95.00 C 19.32 19.32 19.32 16.95 -2.37 43 1 37 0
29SEP26 97.50 C 0.00 0.00 0.00 15.66 -2.52 42 0 208 0
29SEP26 100.00 C 16.20 16.20 15.00 15.20 -2.13 44 7 1,589 +6
29SEP26 102.50 C 15.90 15.90 14.50 14.24 -1.82 44 4 1,768 +3
29SEP26 105.00 C 0.00 0.00 0.00 13.34 -1.74 43 0 655 0
29SEP26 107.50 C 13.04 13.04 13.04 12.49 -2.08 43 1 144 +1
29SEP26 110.00 C 12.70 12.70 11.95 11.69 -2.00 43 8 1,767 +8
29SEP26 112.50 C 0.00 0.00 0.00 10.94 -1.90 43 0 235 0
29SEP26 115.00 C 0.00 0.00 0.00 10.23 -1.82 43 0 207 0
29SEP26 117.50 C 10.09 10.09 10.09 9.57 -1.73 43 1 523 0
29SEP26 120.00 C 10.40 10.40 9.59 8.95 -1.64 43 31 872 +7
29SEP26 122.50 C 0.00 0.00 0.00 8.36 -1.56 43 0 779 0
29SEP26 125.00 C 9.00 9.00 8.56 7.82 -1.48 43 12 1,128 -10
29SEP26 127.50 C 8.54 8.54 8.54 7.31 -1.40 43 30 95 0
29SEP26 130.00 C 8.30 8.33 7.60 6.83 -1.33 43 480 1,666 +445
TOTAL CALL 46,159 887,576 +17,011
17OCT25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
17OCT25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
17OCT25 90.00 P 0.02 0.02 0.02 0.00 -0.01 0 10 205 0
17OCT25 92.50 P 0.03 0.03 0.01 0.00 -0.01 0 49 300 +15
17OCT25 95.00 P 0.10 0.95 0.09 0.50 +0.46 0 1,864 4 -724
17OCT25 97.50 P 0.46 3.28 0.46 3.00 +2.61 0 1,863 0 -1,096
17OCT25 100.00 P 2.60 5.80 2.60 5.50 +3.89 0 558 0 -1,053
17OCT25 102.50 P 5.18 8.30 5.18 8.00 +4.21 0 186 0 -481
17OCT25 105.00 P 7.66 10.60 7.66 10.50 +4.25 0 90 0 -240
17OCT25 107.50 P 10.91 12.29 10.91 13.00 +4.25 0 26 0 -100
17OCT25 110.00 P 0.00 0.00 0.00 15.50 +4.23 0 0 0 0
17OCT25 112.50 P 16.00 16.00 15.70 18.00 +4.23 0 4 0 0
17OCT25 115.00 P 0.00 0.00 0.00 20.50 +4.23 0 0 0 0
17OCT25 117.50 P 0.00 0.00 0.00 23.00 +4.23 0 0 0 0
17OCT25 120.00 P 0.00 0.00 0.00 25.50 +4.24 0 0 0 0
17OCT25 122.50 P 0.00 0.00 0.00 28.00 +4.24 0 0 0 0
17OCT25 125.00 P 0.00 0.00 0.00 30.50 +4.24 0 0 0 0
17OCT25 127.50 P 0.00 0.00 0.00 33.00 +4.24 0 0 0 0
24OCT25 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24OCT25 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24OCT25 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24OCT25 82.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 14 0
24OCT25 85.00 P 0.17 0.24 0.17 0.07 +0.06 42 9 18 +5
24OCT25 87.50 P 0.20 0.46 0.20 0.24 +0.21 42 165 175 +117
24OCT25 90.00 P 0.32 0.86 0.32 0.61 +0.50 42 309 273 +194
24OCT25 92.50 P 0.60 1.56 0.60 1.34 +1.01 42 662 342 +203
24OCT25 95.00 P 1.25 2.62 1.20 2.48 +1.67 42 869 587 +356
24OCT25 97.50 P 2.00 4.22 2.00 4.08 +2.42 43 384 363 +161
24OCT25 100.00 P 3.60 6.34 3.60 5.91 +3.12 40 93 161 +61
24OCT25 102.50 P 5.60 8.61 5.60 8.42 +3.99 52 68 176 +25
24OCT25 105.00 P 6.59 9.18 6.59 10.55 +3.96 42 25 41 +25
24OCT25 107.50 P 0.00 0.00 0.00 13.00 +4.13 0 0 1 0
24OCT25 110.00 P 0.00 0.00 0.00 15.50 +4.22 0 0 2 0
24OCT25 112.50 P 0.00 0.00 0.00 18.00 +4.23 0 0 0 0
24OCT25 115.00 P 0.00 0.00 0.00 20.77 +4.50 90 0 0 0
24OCT25 117.50 P 0.00 0.00 0.00 23.27 +4.50 97 0 0 0
24OCT25 120.00 P 0.00 0.00 0.00 25.56 +4.30 85 0 4 0
24OCT25 122.50 P 0.00 0.00 0.00 28.27 +4.51 111 0 0 0
24OCT25 125.00 P 0.00 0.00 0.00 30.77 +4.51 118 0 0 0
30OCT25 75.00 P 0.06 0.06 0.06 0.01 0.00 47 40 645 0
30OCT25 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 449 0
30OCT25 80.00 P 0.13 0.23 0.13 0.04 +0.03 41 152 2,752 -27
30OCT25 82.50 P 0.15 0.35 0.15 0.10 +0.08 40 102 1,119 +37
30OCT25 85.00 P 0.33 0.55 0.33 0.26 +0.21 40 321 1,792 +32
30OCT25 87.50 P 0.54 0.88 0.51 0.57 +0.44 40 1,321 3,335 +38
30OCT25 90.00 P 0.70 1.43 0.70 1.13 +0.82 41 4,537 7,481 +350
30OCT25 92.50 P 1.02 2.14 1.02 1.99 +1.31 41 1,705 14,274 +52
30OCT25 95.00 P 1.70 3.39 1.60 3.14 +1.84 41 4,826 25,149 +77
30OCT25 97.50 P 2.73 4.85 2.73 4.68 +2.47 41 911 11,330 -19
30OCT25 100.00 P 4.20 6.83 4.20 6.45 +3.10 41 724 18,927 -160
30OCT25 102.50 P 5.67 8.65 5.67 8.60 +3.59 43 65 9,964 -34
30OCT25 105.00 P 8.70 11.00 8.70 10.85 +4.09 44 2,355 8,434 -243
30OCT25 107.50 P 11.19 11.80 11.19 13.08 +3.90 40 9 6,212 -9
30OCT25 110.00 P 13.70 15.70 13.68 15.70 +4.15 52 48 16,743 0
30OCT25 112.50 P 16.55 16.55 16.55 18.00 +4.21 0 2 3,622 +2
30OCT25 115.00 P 0.00 0.00 0.00 20.77 +4.03 67 21 3,846 -3,461
30OCT25 117.50 P 20.56 20.56 20.56 23.31 +4.54 74 1 2,154 -837
30OCT25 120.00 P 23.68 28.21 23.68 26.27 +5.01 96 11 3,257 -9
30OCT25 122.50 P 0.00 0.00 0.00 28.28 +4.52 84 0 2,646 0
30OCT25 125.00 P 28.29 28.49 28.29 30.79 +4.53 89 120 666 0
30OCT25 127.50 P 0.00 0.00 0.00 33.27 +4.51 93 0 600 0
30OCT25 130.00 P 0.00 0.00 0.00 35.77 +4.52 98 0 105 0
30OCT25 132.50 P 0.00 0.00 0.00 38.28 +4.53 103 0 120 0
30OCT25 135.00 P 0.00 0.00 0.00 40.78 +4.53 108 0 30 0
30OCT25 137.50 P 0.00 0.00 0.00 43.29 +4.54 113 0 0 0
30OCT25 140.00 P 0.00 0.00 0.00 45.76 +4.51 116 0 30 0
30OCT25 142.50 P 0.00 0.00 0.00 48.26 +4.51 120 0 0 0
30OCT25 145.00 P 0.00 0.00 0.00 50.77 +4.52 124 0 0 0
30OCT25 147.50 P 0.00 0.00 0.00 53.22 +4.47 124 0 0 0
30OCT25 150.00 P 0.00 0.00 0.00 55.82 +4.57 135 0 94 0
30OCT25 152.50 P 0.00 0.00 0.00 58.29 +4.54 137 0 0 0
30OCT25 155.00 P 0.00 0.00 0.00 60.77 +4.52 139 0 0 0
30OCT25 157.50 P 0.00 0.00 0.00 63.30 +4.55 145 0 60 0
30OCT25 160.00 P 0.00 0.00 0.00 65.78 +4.53 147 0 0 0
30OCT25 162.50 P 0.00 0.00 0.00 68.28 +4.53 151 0 0 0
30OCT25 165.00 P 0.00 0.00 0.00 70.77 +4.52 153 0 0 0
30OCT25 167.50 P 0.00 0.00 0.00 73.24 +4.49 155 0 0 0
30OCT25 170.00 P 0.00 0.00 0.00 75.75 +4.50 159 0 0 0
30OCT25 172.50 P 0.00 0.00 0.00 78.23 +4.48 160 0 0 0
30OCT25 175.00 P 0.00 0.00 0.00 80.76 +4.51 166 0 0 0
30OCT25 177.50 P 0.00 0.00 0.00 83.26 +4.51 169 0 0 0
30OCT25 180.00 P 0.00 0.00 0.00 85.80 +4.55 175 0 0 0
30OCT25 182.50 P 0.00 0.00 0.00 88.23 +4.48 173 0 0 0
30OCT25 185.00 P 0.00 0.00 0.00 90.75 +4.50 178 0 0 0
30OCT25 187.50 P 0.00 0.00 0.00 93.25 +4.50 180 0 0 0
30OCT25 190.00 P 0.00 0.00 0.00 95.64 +4.39 172 0 0 0
30OCT25 192.50 P 0.00 0.00 0.00 98.26 +4.51 187 0 0 0
30OCT25 195.00 P 0.00 0.00 0.00 100.78 +4.53 191 0 0 0
30OCT25 197.50 P 0.00 0.00 0.00 103.28 +4.53 194 0 0 0
30OCT25 200.00 P 0.00 0.00 0.00 105.76 +4.51 195 0 0 0
30OCT25 205.00 P 0.00 0.00 0.00 110.71 +4.46 195 0 0 0
30OCT25 210.00 P 0.00 0.00 0.00 115.76 +4.51 205 0 0 0
30OCT25 215.00 P 0.00 0.00 0.00 120.75 +4.50 209 0 0 0
30OCT25 220.00 P 0.00 0.00 0.00 125.76 +4.51 215 0 0 0
30OCT25 225.00 P 0.00 0.00 0.00 130.76 +4.51 219 0 0 0
30OCT25 230.00 P 0.00 0.00 0.00 135.76 +4.51 224 0 0 0
30OCT25 235.00 P 0.00 0.00 0.00 140.73 +4.48 225 0 0 0
30OCT25 240.00 P 0.00 0.00 0.00 145.75 +4.50 232 0 0 0
27NOV25 75.00 P 0.49 0.65 0.49 0.28 +0.16 43 79 605 +11
27NOV25 77.50 P 0.60 0.89 0.60 0.48 +0.27 43 459 427 -82
27NOV25 80.00 P 0.87 1.17 0.87 0.77 +0.40 43 288 884 +230
27NOV25 82.50 P 0.95 1.55 0.95 1.19 +0.59 43 387 1,025 +27
27NOV25 85.00 P 1.54 2.03 1.54 1.75 +0.81 43 462 1,817 -129
27NOV25 87.50 P 1.77 2.71 1.71 2.47 +1.06 44 658 1,947 +94
27NOV25 90.00 P 2.36 3.51 2.36 3.38 +1.35 44 1,809 16,670 -574
27NOV25 92.50 P 3.12 4.50 3.12 4.38 +1.64 43 963 17,369 +142
27NOV25 95.00 P 3.83 5.69 3.83 5.60 +1.99 43 2,252 11,230 -1,302
27NOV25 97.50 P 5.38 7.09 5.38 6.89 +2.16 42 2,151 8,914 -1,351
27NOV25 100.00 P 7.00 8.95 7.00 8.60 +2.64 43 164 26,472 -21
27NOV25 102.50 P 8.45 10.76 8.45 10.39 +2.94 43 114 3,177 +79
27NOV25 105.00 P 10.50 11.80 10.50 12.24 +3.20 43 112 11,084 +19
27NOV25 107.50 P 0.00 0.00 0.00 14.29 +3.34 43 0 5,074 0
27NOV25 110.00 P 14.30 14.74 14.30 16.45 +3.58 44 1,521 18,891 +642
27NOV25 112.50 P 17.50 17.50 17.50 18.74 +3.90 45 1 1,787 0
27NOV25 115.00 P 0.00 0.00 0.00 21.13 +3.81 47 16 1,613 +16
27NOV25 117.50 P 21.20 21.20 21.20 23.32 +3.73 45 1 3,266 0
27NOV25 120.00 P 23.50 25.50 23.14 26.27 +4.68 57 127 6,462 +90
27NOV25 122.50 P 0.00 0.00 0.00 28.30 +4.17 51 0 2,199 0
27NOV25 125.00 P 30.00 30.00 30.00 30.79 +4.53 54 2 618 -2
27NOV25 127.50 P 0.00 0.00 0.00 33.30 +4.51 57 0 101 0
27NOV25 130.00 P 35.00 35.00 35.00 35.79 +4.53 60 2 20 -7
27NOV25 132.50 P 38.10 38.10 38.10 38.28 +4.53 62 3 82 0
27NOV25 135.00 P 0.00 0.00 0.00 40.78 +4.53 65 0 165 0
27NOV25 137.50 P 0.00 0.00 0.00 43.29 +4.54 68 0 87 0
27NOV25 140.00 P 0.00 0.00 0.00 45.76 +4.51 70 0 16 0
27NOV25 142.50 P 0.00 0.00 0.00 48.27 +4.52 72 0 9 0
27NOV25 145.00 P 0.00 0.00 0.00 50.80 +4.55 76 0 139 0
27NOV25 147.50 P 0.00 0.00 0.00 53.27 +4.52 77 0 9 0
27NOV25 150.00 P 0.00 0.00 0.00 55.82 +4.57 81 0 11 0
27NOV25 152.50 P 0.00 0.00 0.00 58.29 +4.54 82 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 60.77 +4.52 84 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 63.30 +4.55 87 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 65.78 +4.53 89 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 68.28 +4.53 91 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 70.77 +4.52 93 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 73.24 +4.49 94 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 75.76 +4.51 96 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 78.23 +4.48 97 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 80.76 +4.51 100 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 83.26 +4.51 102 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 85.80 +4.55 105 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 88.23 +4.48 104 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 90.75 +4.50 107 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 93.25 +4.50 109 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 95.70 +4.45 108 0 0 0
27NOV25 192.50 P 0.00 0.00 0.00 98.26 +4.51 112 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 100.78 +4.53 115 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 103.28 +4.53 116 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 105.76 +4.51 117 0 0 0
30DEC25 60.00 P 0.30 0.33 0.30 0.05 +0.03 44 62 772 +2
30DEC25 62.50 P 0.00 0.00 0.00 0.08 +0.04 43 0 182 0
30DEC25 65.00 P 0.40 0.40 0.40 0.14 +0.07 43 200 412 0
30DEC25 67.50 P 0.48 0.48 0.48 0.24 +0.12 43 10 289 0
30DEC25 70.00 P 0.65 0.85 0.65 0.39 +0.19 43 318 396 +165
30DEC25 72.50 P 0.80 1.06 0.80 0.59 +0.27 43 136 312 +102
30DEC25 75.00 P 1.03 1.34 1.03 0.87 +0.36 43 226 761 +224
30DEC25 77.50 P 1.38 1.68 1.38 1.26 +0.50 43 74 1,562 +18
30DEC25 80.00 P 1.61 2.14 1.61 1.75 +0.66 43 250 2,550 -70
30DEC25 82.50 P 2.10 2.70 2.10 2.36 +0.84 43 77 4,745 +39
30DEC25 85.00 P 2.56 3.35 2.56 3.10 +1.06 43 450 9,089 +230
30DEC25 87.50 P 3.30 4.07 3.30 3.95 +1.24 43 102 2,746 +6
30DEC25 90.00 P 3.70 5.05 3.70 4.96 +1.50 43 652 19,705 +87
30DEC25 92.50 P 4.83 6.10 4.83 5.98 +1.80 42 2,656 7,454 +1,432
30DEC25 95.00 P 6.01 7.35 6.01 7.19 +1.91 42 959 15,611 +370
30DEC25 97.50 P 7.66 8.80 7.53 8.65 +2.23 42 713 20,265 +503
30DEC25 100.00 P 8.50 10.38 8.50 10.34 +2.66 43 159 26,300 +126
30DEC25 102.50 P 9.67 12.00 9.67 11.98 +2.73 43 185 13,625 +65
30DEC25 105.00 P 12.39 14.00 12.39 13.74 +2.96 43 12 7,408 +9
30DEC25 107.50 P 14.23 14.61 14.23 15.51 +2.91 42 68 3,718 +64
30DEC25 110.00 P 16.00 17.80 16.00 17.10 +2.72 40 9 33,723 +5
30DEC25 112.50 P 20.88 20.88 20.88 19.90 +3.69 45 6 6,789 +4
30DEC25 115.00 P 18.72 22.19 18.72 22.31 +3.59 48 4,949 8,382 -1,905
30DEC25 117.50 P 0.00 0.00 0.00 24.18 +3.58 46 0 3,727 0
30DEC25 120.00 P 25.80 26.50 25.80 26.40 +4.68 46 6 33,384 -5
30DEC25 122.50 P 0.00 0.00 0.00 28.84 +3.96 48 0 4,802 0
30DEC25 125.00 P 30.00 30.00 30.00 31.14 +4.04 48 1 5,113 -1
30DEC25 127.50 P 0.00 0.00 0.00 33.48 +4.09 48 0 1,588 0
30DEC25 130.00 P 36.87 36.87 36.00 36.00 +4.29 51 5 12,199 -1
30DEC25 132.50 P 0.00 0.00 0.00 38.28 +4.24 49 0 2,082 0
30DEC25 135.00 P 0.00 0.00 0.00 40.78 +4.45 51 0 3,117 -432
30DEC25 137.50 P 0.00 0.00 0.00 43.29 +4.48 54 0 344 -728
30DEC25 140.00 P 0.00 0.00 0.00 46.07 +4.81 61 0 15,244 0
30DEC25 142.50 P 0.00 0.00 0.00 48.27 +4.52 57 0 495 0
30DEC25 145.00 P 0.00 0.00 0.00 50.80 +4.55 60 0 836 0
30DEC25 147.50 P 0.00 0.00 0.00 53.27 +4.52 61 0 1,067 0
30DEC25 150.00 P 56.00 56.00 55.70 55.82 +4.57 64 29 1,346 -19
30DEC25 152.50 P 0.00 0.00 0.00 58.29 +4.54 65 0 616 0
30DEC25 155.00 P 0.00 0.00 0.00 60.77 +4.52 66 0 67 0
30DEC25 157.50 P 0.00 0.00 0.00 63.31 +4.56 69 0 72 0
30DEC25 160.00 P 0.00 0.00 0.00 65.78 +4.53 70 0 1,469 0
30DEC25 162.50 P 0.00 0.00 0.00 68.28 +4.53 71 0 371 0
30DEC25 165.00 P 0.00 0.00 0.00 70.77 +4.52 73 0 364 0
30DEC25 167.50 P 0.00 0.00 0.00 73.28 +4.53 75 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 75.76 +4.51 76 0 4,390 -354
30DEC25 172.50 P 0.00 0.00 0.00 78.28 +4.53 78 0 69 0
30DEC25 175.00 P 78.23 78.23 78.23 80.76 +4.51 79 2 41 0
30DEC25 177.50 P 0.00 0.00 0.00 83.29 +4.54 81 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 85.80 +4.55 83 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 88.28 +4.53 84 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 90.78 +4.53 85 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 93.25 +4.50 86 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 95.78 +4.53 88 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 98.26 +4.51 89 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 100.78 +4.53 90 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 103.28 +4.53 92 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 105.78 +4.53 93 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 110.77 +4.52 95 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 115.76 +4.51 98 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 120.76 +4.51 100 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 125.76 +4.51 102 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 130.76 +4.51 104 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 135.76 +4.51 106 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 140.73 +4.48 108 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 145.75 +4.50 110 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 150.72 +4.47 111 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 155.68 +4.43 112 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 160.72 +4.47 115 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 165.77 +4.52 119 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 170.72 +4.47 119 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 175.75 +4.50 122 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 180.77 +4.52 124 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 185.66 +4.41 122 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 190.68 +4.43 125 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 195.76 +4.51 129 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 200.75 +4.50 131 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 205.72 +4.47 131 0 0 0
29JAN26 75.00 P 1.44 1.62 1.44 1.42 +0.49 42 67 73 +41
29JAN26 77.50 P 1.90 2.03 1.90 1.91 +0.62 42 36 371 +36
29JAN26 80.00 P 2.18 2.55 2.18 2.51 +0.78 42 56 656 +35
29JAN26 82.50 P 3.00 3.40 3.00 3.19 +0.94 42 4 307 +4
29JAN26 85.00 P 3.33 4.10 3.33 4.04 +1.14 42 64 667 +64
29JAN26 87.50 P 4.00 4.88 4.00 4.88 +1.33 42 79 1,115 +69
29JAN26 90.00 P 5.15 5.95 5.15 5.90 +1.55 42 232 1,269 +133
29JAN26 92.50 P 6.17 7.10 6.17 7.03 +1.76 42 48 4,491 +12
29JAN26 95.00 P 7.08 8.33 7.08 8.25 +1.94 41 623 981 +349
29JAN26 97.50 P 8.00 9.00 8.00 9.65 +2.14 41 635 1,487 +545
29JAN26 100.00 P 9.70 11.30 9.70 11.23 +2.38 42 43 2,485 +42
29JAN26 102.50 P 0.00 0.00 0.00 12.88 +2.51 42 0 1,787 0
29JAN26 105.00 P 13.00 14.50 13.00 14.59 +2.75 42 41 1,032 +39
29JAN26 107.50 P 0.00 0.00 0.00 16.54 +2.99 43 0 455 0
29JAN26 110.00 P 16.50 18.50 16.50 17.76 +2.39 38 53 284 +53
29JAN26 112.50 P 0.00 0.00 0.00 20.73 +3.50 44 0 11 0
29JAN26 115.00 P 20.50 22.50 20.50 22.31 +3.59 42 80 231 +50
29JAN26 117.50 P 0.00 0.00 0.00 24.95 +3.91 45 0 0 0
29JAN26 120.00 P 24.50 27.00 24.50 26.40 +3.72 40 63 243 +63
29JAN26 122.50 P 0.00 0.00 0.00 29.36 +4.14 46 0 60 0
29JAN26 125.00 P 30.39 30.39 30.39 31.62 +4.21 46 30 93 +30
29JAN26 127.50 P 0.00 0.00 0.00 33.87 +4.24 46 0 126 0
30MAR26 60.00 P 0.80 0.90 0.80 0.49 +0.15 43 18 1,241 +18
30MAR26 62.50 P 0.00 0.00 0.00 0.69 +0.21 43 0 234 0
30MAR26 65.00 P 1.22 1.40 1.22 0.97 +0.30 43 8 2,232 +8
30MAR26 67.50 P 1.78 1.78 1.78 1.29 +0.34 43 34 274 +34
30MAR26 70.00 P 1.80 2.18 1.80 1.69 +0.44 43 81 3,601 +12
30MAR26 72.50 P 2.06 2.65 2.06 2.19 +0.54 43 32 261 +23
30MAR26 75.00 P 2.67 2.67 2.67 2.73 +0.62 43 34 6,554 -34
30MAR26 77.50 P 3.39 3.39 3.39 3.42 +0.78 43 11 5,493 0
30MAR26 80.00 P 3.93 4.38 3.93 4.17 +0.91 43 49 8,603 +37
30MAR26 82.50 P 4.66 5.10 4.66 5.02 +1.10 43 41 10,419 +9
30MAR26 85.00 P 5.20 6.00 5.20 5.88 +1.27 43 6,129 65,499 +2,849
30MAR26 87.50 P 6.40 6.55 6.39 6.83 +1.40 43 4,243 14,136 +3,910
30MAR26 90.00 P 6.70 8.00 6.70 7.95 +1.58 43 439 56,200 -60
30MAR26 92.50 P 8.30 8.63 8.30 9.09 +1.75 42 35 1,934 +1
30MAR26 95.00 P 9.50 10.54 7.95 10.43 +1.94 43 1,614 12,977 +1,244
30MAR26 97.50 P 11.10 11.21 11.10 11.82 +2.06 42 1,101 18,109 +500
30MAR26 100.00 P 11.99 13.50 11.99 13.43 +2.32 43 214 24,056 +54
30MAR26 102.50 P 15.04 15.04 15.04 14.98 +2.35 43 30 4,999 0
30MAR26 105.00 P 15.00 17.00 15.00 16.71 +2.68 43 137 26,666 0
30MAR26 107.50 P 0.00 0.00 0.00 18.49 +2.65 43 0 1,979 0
30MAR26 110.00 P 18.50 20.50 18.50 20.43 +2.79 44 77 20,014 +42
30MAR26 112.50 P 20.90 20.92 20.90 22.30 +3.08 44 2 2,565 +2
30MAR26 115.00 P 22.50 24.50 22.50 23.48 +2.38 40 50 6,115 +50
30MAR26 117.50 P 0.00 0.00 0.00 26.53 +3.29 45 0 3,732 0
30MAR26 120.00 P 25.50 28.50 25.50 27.40 +2.80 40 79 8,260 +49
30MAR26 122.50 P 0.00 0.00 0.00 30.70 +3.42 46 0 3,399 0
30MAR26 125.00 P 30.50 33.00 30.50 31.79 +2.90 40 61 1,219 +21
30MAR26 127.50 P 0.00 0.00 0.00 35.03 +3.60 46 0 1,904 0
30MAR26 130.00 P 35.00 37.50 35.00 37.00 +4.03 45 60 8,908 0
30MAR26 132.50 P 0.00 0.00 0.00 39.50 +4.21 47 0 151 0
30MAR26 135.00 P 0.00 0.00 0.00 41.75 +4.22 47 0 1,256 0
30MAR26 137.50 P 0.00 0.00 0.00 44.03 +4.26 47 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 46.28 +4.23 47 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 48.66 +4.10 47 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 50.94 +4.22 46 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 53.33 +4.25 46 0 172 0
30MAR26 150.00 P 0.00 0.00 0.00 55.82 +4.34 48 0 2,582 0
30MAR26 152.50 P 0.00 0.00 0.00 58.29 +4.39 48 0 185 0
30MAR26 155.00 P 0.00 0.00 0.00 60.77 +4.44 49 0 118 0
30MAR26 157.50 P 0.00 0.00 0.00 63.31 +4.52 51 0 0 -5
30MAR26 160.00 P 64.00 64.00 64.00 65.78 +4.52 52 1 39 -94
30MAR26 162.50 P 0.00 0.00 0.00 68.28 +4.53 53 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 70.80 +4.55 55 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 73.28 +4.53 56 0 112 0
30MAR26 170.00 P 0.00 0.00 0.00 75.76 +4.51 56 0 60 0
30MAR26 172.50 P 0.00 0.00 0.00 78.28 +4.53 58 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 80.76 +4.51 59 0 21 0
30MAR26 177.50 P 0.00 0.00 0.00 83.29 +4.54 60 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 85.80 +4.55 61 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 88.28 +4.53 62 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 90.78 +4.53 63 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 93.25 +4.50 64 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 95.78 +4.53 65 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 98.26 +4.51 66 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 100.78 +4.53 67 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 103.28 +4.53 68 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 105.78 +4.53 69 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 110.77 +4.52 71 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 115.76 +4.51 72 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 120.76 +4.51 74 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 125.76 +4.51 76 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 130.76 +4.51 77 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 135.76 +4.51 79 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 140.73 +4.48 80 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 145.76 +4.51 82 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 150.72 +4.47 83 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 155.72 +4.47 84 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 160.72 +4.47 86 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 165.77 +4.52 88 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 170.72 +4.47 89 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 175.75 +4.50 91 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 180.77 +4.52 92 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 185.68 +4.43 92 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 190.68 +4.43 93 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 195.76 +4.51 96 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 200.75 +4.50 97 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 205.75 +4.50 98 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 215.68 +4.43 99 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 225.68 +4.43 102 0 0 0
29JUN26 60.00 P 1.48 1.70 1.48 1.22 +0.30 43 30 877 +7
29JUN26 62.50 P 0.00 0.00 0.00 1.58 +0.37 43 0 135 0
29JUN26 65.00 P 2.06 2.35 2.06 2.00 +0.45 43 37 176 +37
29JUN26 67.50 P 0.00 0.00 0.00 2.51 +0.50 43 0 609 0
29JUN26 70.00 P 3.24 3.35 3.24 3.06 +0.56 44 5 878 0
29JUN26 72.50 P 3.60 3.65 3.56 3.73 +0.68 44 78 122 +10
29JUN26 75.00 P 4.11 4.27 4.11 4.44 +0.98 44 148 9,354 +16
29JUN26 77.50 P 4.84 5.30 4.84 5.21 +1.04 43 44 809 -24
29JUN26 80.00 P 5.38 6.04 5.38 6.01 +1.13 43 49 7,852 -26
29JUN26 82.50 P 6.28 6.80 6.28 6.89 +1.21 43 190 1,212 +182
29JUN26 85.00 P 6.84 8.00 6.84 8.00 +1.47 43 136 1,460 +81
29JUN26 87.50 P 8.45 8.95 8.45 8.95 +1.43 43 71 985 +41
29JUN26 90.00 P 9.20 10.29 9.20 10.20 +1.65 43 205 2,843 +9
29JUN26 92.50 P 10.56 11.50 10.45 11.32 +1.68 42 44 2,122 +40
29JUN26 95.00 P 11.68 11.92 11.68 12.70 +1.85 43 43 8,707 +41
29JUN26 97.50 P 13.06 13.06 13.06 14.09 +2.01 42 30 4,666 0
29JUN26 100.00 P 14.05 15.76 14.05 15.56 +2.16 42 102 10,799 +67
29JUN26 102.50 P 0.00 0.00 0.00 17.22 +2.35 43 0 3,923 0
29JUN26 105.00 P 17.79 18.47 17.79 18.90 +2.39 43 3 16,165 +3
29JUN26 107.50 P 0.00 0.00 0.00 20.92 +2.74 44 0 2,479 0
29JUN26 110.00 P 0.00 0.00 0.00 22.73 +2.93 44 0 10,512 0
29JUN26 112.50 P 0.00 0.00 0.00 24.62 +3.01 45 0 1,012 0
29JUN26 115.00 P 25.50 26.00 25.00 26.00 +2.67 43 4 11,384 +2
29JUN26 117.50 P 0.00 0.00 0.00 28.50 +3.34 45 0 714 0
29JUN26 120.00 P 30.00 30.26 30.00 30.20 +3.21 44 3 6,057 -1
29JUN26 122.50 P 32.00 32.00 32.00 32.00 +3.15 44 2 1,098 +2
29JUN26 125.00 P 32.65 32.65 32.65 34.56 +3.74 46 2 5,700 0
29JUN26 127.50 P 0.00 0.00 0.00 36.66 +3.85 46 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 38.77 +3.95 46 0 439 0
29JUN26 132.50 P 0.00 0.00 0.00 40.94 +4.07 46 0 950 0
29JUN26 135.00 P 0.00 0.00 0.00 42.82 +3.19 45 0 4,640 0
29JUN26 137.50 P 0.00 0.00 0.00 45.32 +4.18 47 0 579 0
29JUN26 140.00 P 45.40 46.25 45.40 47.50 +4.21 47 2 1,146 -2
29JUN26 142.50 P 0.00 0.00 0.00 49.74 +4.26 47 0 18 0
29JUN26 145.00 P 0.00 0.00 0.00 51.19 +2.70 42 0 2,048 0
29JUN26 147.50 P 0.00 0.00 0.00 54.86 +4.87 50 0 24 0
29JUN26 150.00 P 0.00 0.00 0.00 56.13 +3.08 44 0 4,066 0
29JUN26 152.50 P 0.00 0.00 0.00 58.89 +4.33 47 0 73 0
29JUN26 155.00 P 0.00 0.00 0.00 61.21 +4.30 47 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 63.53 +4.26 46 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 65.95 +4.31 47 0 199 0
29JUN26 162.50 P 0.00 0.00 0.00 68.35 +4.32 47 0 1,662 0
29JUN26 165.00 P 0.00 0.00 0.00 70.82 +4.38 48 0 750 0
29JUN26 167.50 P 0.00 0.00 0.00 73.28 +4.41 48 0 850 0
29JUN26 170.00 P 0.00 0.00 0.00 75.76 +4.44 49 0 802 -90
29JUN26 172.50 P 0.00 0.00 0.00 78.28 +4.50 50 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 80.76 +4.51 51 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 83.29 +4.54 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 85.80 +4.55 53 0 147 0
29JUN26 182.50 P 0.00 0.00 0.00 88.28 +4.53 54 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 90.78 +4.53 54 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 93.25 +4.50 55 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 95.78 +4.53 56 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 98.26 +4.51 57 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 100.78 +4.53 58 0 10 0
29JUN26 197.50 P 0.00 0.00 0.00 103.28 +4.53 59 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 105.78 +4.53 59 0 113 -15
29SEP26 75.00 P 5.30 5.88 5.30 5.75 +1.07 43 57 672 +5
29SEP26 77.50 P 6.14 6.72 6.14 6.65 +1.32 43 35 820 +1
29SEP26 80.00 P 6.94 7.30 6.94 7.56 +1.35 43 85 2,153 +55
29SEP26 82.50 P 8.67 8.67 8.50 8.50 +1.46 43 31 2,055 +1
29SEP26 85.00 P 0.00 0.00 0.00 9.56 +1.48 43 0 1,982 0
29SEP26 87.50 P 9.96 10.25 9.96 10.69 +1.60 43 7 952 +7
29SEP26 90.00 P 11.15 12.00 11.15 11.80 +1.83 42 72 1,934 +42
29SEP26 92.50 P 12.50 13.27 12.50 13.20 +1.92 43 64 1,570 -3
29SEP26 95.00 P 13.50 14.60 13.50 14.60 +2.00 43 200 3,585 +192
29SEP26 97.50 P 14.69 16.18 14.69 16.01 +2.33 43 40 1,107 +35
29SEP26 100.00 P 16.30 17.26 16.30 17.53 +2.20 43 36 1,740 +34
29SEP26 102.50 P 18.84 19.12 18.84 19.12 +2.27 43 31 2,667 +30
29SEP26 105.00 P 0.00 0.00 0.00 20.76 +2.29 43 0 513 0
29SEP26 107.50 P 0.00 0.00 0.00 22.47 +2.38 43 0 334 0
29SEP26 110.00 P 0.00 0.00 0.00 24.49 +2.72 44 0 1,864 0
29SEP26 112.50 P 0.00 0.00 0.00 26.36 +2.86 45 0 228 0
29SEP26 115.00 P 0.00 0.00 0.00 28.22 +3.41 45 0 220 0
29SEP26 117.50 P 0.00 0.00 0.00 30.14 +3.58 45 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 32.08 +3.68 45 0 134 0
29SEP26 122.50 P 0.00 0.00 0.00 34.07 +3.83 45 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 36.06 +3.96 45 0 63 0
29SEP26 127.50 P 0.00 0.00 0.00 38.11 +4.09 46 0 1 0
29SEP26 130.00 P 37.80 40.00 37.80 39.38 +3.36 43 34 354 +34
TOTAL PUT 67,046 1,077,796 +2,123
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$ 13.94
30OCT25 9.00 C 0.00 0.00 0.00 4.95 +0.17 0 0 0 0
30OCT25 9.25 C 0.00 0.00 0.00 4.70 +0.17 0 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 4.45 +0.17 0 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 4.20 +0.17 0 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 3.95 +0.17 0 0 0 0
30OCT25 10.50 C 0.00 0.00 0.00 3.45 +0.17 0 0 0 0
30OCT25 11.00 C 0.00 0.00 0.00 2.95 +0.17 0 0 0 0
30OCT25 11.50 C 0.00 0.00 0.00 2.45 +0.16 0 0 0 0
30OCT25 12.00 C 0.00 0.00 0.00 1.96 +0.17 37 0 0 0
30OCT25 12.50 C 0.00 0.00 0.00 1.47 +0.15 33 0 0 0
30OCT25 13.00 C 0.00 0.00 0.00 1.03 +0.16 36 0 102 0
30OCT25 13.50 C 0.00 0.00 0.00 0.64 +0.12 35 0 130 0
30OCT25 14.00 C 0.37 0.40 0.32 0.36 +0.09 36 111 197 +76
30OCT25 14.50 C 0.00 0.00 0.00 0.17 +0.04 35 0 44 0
30OCT25 15.00 C 0.10 0.10 0.10 0.07 +0.01 35 3 207 -3
30OCT25 15.50 C 0.04 0.04 0.03 0.03 +0.01 37 65 57 -50
30OCT25 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 144 0
30OCT25 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 134 0
30OCT25 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 245 0
30OCT25 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 268 0
30OCT25 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 92 0
30OCT25 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 144 0
30OCT25 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 392 0
30OCT25 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30OCT25 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30OCT25 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT25 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT25 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30OCT25 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.23 +0.17 39 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.98 +0.17 32 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.51 +0.19 47 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.03 +0.20 45 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.52 +0.16 36 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.06 +0.15 35 0 100 0
27NOV25 12.50 C 0.00 0.00 0.00 1.64 +0.14 36 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.26 +0.13 36 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.96 +0.15 37 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.68 +0.11 36 0 150 0
27NOV25 14.50 C 0.00 0.00 0.00 0.47 +0.07 36 0 20 0
27NOV25 15.00 C 0.36 0.36 0.36 0.32 +0.06 36 14 44 0
27NOV25 15.50 C 0.20 0.20 0.20 0.20 +0.04 36 3 73 +3
27NOV25 16.00 C 0.15 0.15 0.15 0.13 +0.03 36 250 300 +215
27NOV25 16.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 175 0
27NOV25 17.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 242 0
27NOV25 17.50 C 0.00 0.00 0.00 0.02 0.00 35 0 57 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 73 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 7.24 +0.17 57 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.99 +0.17 43 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.74 +0.17 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.49 +0.17 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.25 +0.17 52 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.00 +0.17 47 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.75 +0.17 41 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.50 +0.17 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.25 +0.17 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.01 +0.17 41 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.76 +0.17 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.51 +0.17 32 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.27 +0.17 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.09 +0.24 50 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.61 +0.24 46 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.16 +0.25 45 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.68 +0.22 40 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.19 +0.15 34 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.80 +0.14 34 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 1.48 +0.17 36 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.16 +0.16 35 0 15 0
30DEC25 14.00 C 0.00 0.00 0.00 0.89 +0.11 34 0 30 0
30DEC25 14.50 C 0.00 0.00 0.00 0.68 +0.10 34 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 0.51 +0.08 35 0 133 0
30DEC25 15.50 C 0.00 0.00 0.00 0.37 +0.05 34 0 140 0
30DEC25 16.00 C 0.00 0.00 0.00 0.27 +0.04 35 0 1,074 0
30DEC25 16.50 C 0.00 0.00 0.00 0.19 +0.03 35 0 100 0
30DEC25 17.00 C 0.00 0.00 0.00 0.13 +0.02 34 0 266 0
30DEC25 17.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 2 0
30DEC25 18.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.37 +0.23 45 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.14 +0.24 45 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.66 +0.23 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.23 +0.24 41 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.78 +0.22 38 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.29 +0.12 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.91 +0.10 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.58 +0.09 33 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.28 +0.07 33 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.02 +0.06 33 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.81 +0.05 33 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.63 +0.04 33 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.49 +0.04 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.37 +0.02 33 0 1,550 0
29JAN26 16.50 C 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.21 +0.02 33 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.30 +0.17 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.05 +0.17 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.80 +0.16 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.56 +0.17 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.31 +0.16 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.07 +0.17 33 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.83 +0.17 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.58 +0.16 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.38 +0.20 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.14 +0.20 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.91 +0.21 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.69 +0.22 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.45 +0.21 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.21 +0.20 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.79 +0.22 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.37 +0.21 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.96 +0.20 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.58 +0.18 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.16 +0.10 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.84 +0.08 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.56 +0.07 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.31 +0.06 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.09 +0.04 33 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 0.90 +0.03 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.74 +0.03 33 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.62 +0.04 33 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 0.50 +0.03 33 0 0 0
30MAR26 17.00 C 0.38 0.38 0.38 0.40 +0.02 33 3 3 +3
30MAR26 17.50 C 0.00 0.00 0.00 0.32 +0.01 33 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.26 +0.01 33 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.20 0.00 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.16 0.00 33 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 0.00 33 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.12 +0.16 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.88 +0.16 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.64 +0.16 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.41 +0.16 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.17 +0.15 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.94 +0.15 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.72 +0.16 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.49 +0.15 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.27 +0.14 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.85 +0.14 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.44 +0.12 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.06 +0.11 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.79 +0.19 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.45 +0.16 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.08 +0.07 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.81 +0.07 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.57 +0.06 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.36 +0.05 33 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 1.20 +0.08 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.00 +0.04 33 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 0.85 +0.03 33 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.74 +0.04 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.63 +0.04 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.53 +0.03 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.44 +0.02 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.38 +0.02 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.31 +0.01 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 +0.01 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.56 +0.15 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.35 +0.15 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.95 +0.14 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.57 +0.13 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.22 +0.12 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.89 +0.11 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.59 +0.11 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.31 +0.09 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.06 +0.09 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.83 +0.08 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.57 +0.02 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.45 +0.08 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.28 +0.07 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.12 +0.05 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.98 +0.05 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.89 +0.06 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.78 +0.06 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.69 +0.06 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.60 +0.05 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.52 +0.04 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.45 +0.03 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.39 +0.02 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
TOTAL CALL 449 8,014 +244
30OCT25 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30OCT25 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT25 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT25 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT25 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30OCT25 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30OCT25 12.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 61 0
30OCT25 13.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 60 0
30OCT25 13.50 P 0.21 0.21 0.21 0.18 -0.07 35 5 100 0
30OCT25 14.00 P 0.00 0.00 0.00 0.38 -0.13 33 0 54 0
30OCT25 14.50 P 0.00 0.00 0.00 0.71 -0.16 35 0 139 0
30OCT25 15.00 P 0.00 0.00 0.00 1.11 -0.16 34 0 347 0
30OCT25 15.50 P 0.00 0.00 0.00 1.57 -0.17 34 0 117 0
30OCT25 16.00 P 0.00 0.00 0.00 2.06 -0.17 0 0 294 0
30OCT25 16.50 P 0.00 0.00 0.00 2.56 -0.17 0 0 68 0
30OCT25 17.00 P 0.00 0.00 0.00 3.07 -0.16 56 0 6 0
30OCT25 17.50 P 0.00 0.00 0.00 3.56 -0.17 0 0 0 0
30OCT25 18.00 P 0.00 0.00 0.00 4.06 -0.17 0 0 0 0
30OCT25 18.50 P 0.00 0.00 0.00 4.56 -0.17 0 0 0 0
30OCT25 19.00 P 0.00 0.00 0.00 5.06 -0.17 0 0 0 0
30OCT25 19.50 P 0.00 0.00 0.00 5.56 -0.17 0 0 0 0
30OCT25 20.00 P 0.00 0.00 0.00 6.06 -0.17 0 0 0 0
30OCT25 21.00 P 0.00 0.00 0.00 7.06 -0.17 0 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 8.06 -0.17 0 0 0 0
30OCT25 23.00 P 0.00 0.00 0.00 9.06 -0.17 0 0 0 0
30OCT25 24.00 P 0.00 0.00 0.00 10.06 -0.17 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 4 0
27NOV25 12.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 6 0
27NOV25 12.50 P 0.20 0.20 0.20 0.16 -0.02 36 50 50 +47
27NOV25 13.00 P 0.00 0.00 0.00 0.28 -0.04 36 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.44 -0.08 35 0 101 0
27NOV25 14.00 P 0.72 0.72 0.72 0.67 -0.10 35 5 708 -5
27NOV25 14.50 P 0.00 0.00 0.00 0.96 -0.11 35 0 180 0
27NOV25 15.00 P 0.00 0.00 0.00 1.32 -0.12 36 0 81 0
27NOV25 15.50 P 0.00 0.00 0.00 1.71 -0.13 36 0 35 0
27NOV25 16.00 P 0.00 0.00 0.00 2.14 -0.14 36 0 67 0
27NOV25 16.50 P 0.00 0.00 0.00 2.59 -0.16 35 0 45 0
27NOV25 17.00 P 0.00 0.00 0.00 3.09 -0.14 39 0 55 0
27NOV25 17.50 P 0.00 0.00 0.00 3.57 -0.16 39 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.06 -0.17 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.56 -0.17 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.06 -0.17 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.56 -0.17 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 6.06 -0.17 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 7.06 -0.17 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 8.06 -0.17 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 9.06 -0.17 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 10.06 -0.17 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 2 0
30DEC25 12.50 P 0.30 0.30 0.30 0.28 -0.03 34 4 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.43 -0.05 35 0 183 0
30DEC25 13.50 P 0.61 0.62 0.61 0.61 -0.07 34 28 243 0
30DEC25 14.00 P 0.85 0.85 0.85 0.85 -0.09 34 30 416 0
30DEC25 14.50 P 1.15 1.15 1.11 1.14 -0.05 34 45 220 0
30DEC25 15.00 P 0.00 0.00 0.00 1.47 -0.10 34 0 430 0
30DEC25 15.50 P 0.00 0.00 0.00 1.84 -0.11 34 0 78 0
30DEC25 16.00 P 0.00 0.00 0.00 2.24 -0.13 34 0 50 0
30DEC25 16.50 P 0.00 0.00 0.00 2.62 -0.19 31 0 60 0
30DEC25 17.00 P 0.00 0.00 0.00 3.09 -0.18 32 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 3.58 -0.16 34 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.07 -0.16 35 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.56 -0.17 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.06 -0.17 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.56 -0.17 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.06 -0.17 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.06 -0.17 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.06 -0.17 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.06 -0.17 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.06 -0.17 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.24 -0.04 33 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.36 -0.06 33 0 3 0
29JAN26 13.00 P 0.00 0.00 0.00 0.52 -0.07 33 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.70 -0.11 32 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.95 -0.12 33 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.24 -0.12 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.56 -0.14 33 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.91 -0.15 33 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.30 -0.15 33 0 100 0
29JAN26 16.50 P 0.00 0.00 0.00 2.71 -0.16 32 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.14 -0.18 32 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.59 -0.19 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.08 -0.17 33 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.56 -0.17 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.06 -0.17 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.56 -0.17 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.06 -0.17 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.06 -0.17 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.06 -0.17 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.06 -0.17 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 -0.03 33 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.27 -0.04 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.39 -0.05 33 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.53 -0.07 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.71 -0.09 33 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.92 -0.11 33 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.17 -0.12 33 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 1.43 -0.14 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.76 -0.13 33 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 2.10 -0.15 33 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 2.47 -0.15 33 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 2.86 -0.15 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.26 -0.17 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.69 -0.17 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.13 -0.18 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.59 -0.19 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.08 -0.17 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.57 -0.17 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.06 -0.17 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.06 -0.17 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.06 -0.17 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.06 -0.17 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.06 -0.17 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 -0.03 33 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 -0.03 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 -0.05 33 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.51 -0.06 33 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.65 -0.08 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.82 -0.11 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.02 -0.14 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.25 -0.15 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.51 -0.16 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.79 -0.18 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.09 -0.20 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.42 -0.21 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.77 -0.22 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.14 -0.23 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.53 -0.23 31 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 3.93 -0.23 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.34 -0.24 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.77 -0.24 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.23 -0.21 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.72 -0.17 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.17 -0.17 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.10 -0.17 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.06 -0.17 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.06 -0.17 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.06 -0.17 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.03 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 -0.04 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 -0.04 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 -0.05 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 -0.04 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.09 -0.03 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.32 -0.04 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.57 -0.04 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.84 -0.05 34 0 40 0
29SEP26 14.50 P 0.00 0.00 0.00 2.13 -0.05 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.44 -0.06 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.78 -0.05 35 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.15 -0.03 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.51 -0.04 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.85 -0.08 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.19 -0.13 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.59 -0.14 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.00 -0.14 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.42 -0.15 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.85 -0.15 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.29 -0.15 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.19 -0.15 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.11 -0.16 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.07 -0.17 34 0 0 0
TOTAL PUT 167 5,385 +42
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$ 45.96
30OCT25 35.00 C 11.03 11.03 11.03 11.03 -1.72 66 100 1,663 +100
30OCT25 36.00 C 10.26 10.26 10.26 10.16 -1.59 82 25 155 +25
30OCT25 37.00 C 0.00 0.00 0.00 9.12 -1.64 70 0 0 0
30OCT25 38.00 C 0.00 0.00 0.00 8.08 -1.69 57 0 2 0
30OCT25 39.00 C 0.00 0.00 0.00 7.07 -1.83 49 0 250 0
30OCT25 40.00 C 6.50 6.50 6.50 6.01 -1.94 0 2 4 +2
30OCT25 41.00 C 0.00 0.00 0.00 5.22 -1.62 49 0 18 0
30OCT25 42.00 C 0.00 0.00 0.00 4.43 -1.48 52 0 450 0
30OCT25 43.00 C 3.82 3.82 3.82 3.58 -1.48 49 100 182 +100
30OCT25 44.00 C 3.39 3.39 2.75 2.77 -1.43 46 21 26 -7
30OCT25 45.00 C 2.67 2.73 2.10 2.17 -1.23 47 388 6,236 +132
30OCT25 46.00 C 2.18 2.20 1.54 1.57 -1.07 45 1,564 1,471 +1,191
30OCT25 47.00 C 2.04 2.04 1.08 1.13 -0.87 44 1,340 689 +328
30OCT25 48.00 C 1.47 1.50 0.76 0.77 -0.70 44 2,745 3,000 +704
30OCT25 49.00 C 0.88 0.96 0.53 0.53 -0.55 44 2,531 2,345 -593
30OCT25 50.00 C 0.76 0.76 0.36 0.36 -0.40 45 6,437 9,567 +24
30OCT25 52.50 C 0.31 0.31 0.15 0.12 -0.20 46 1,770 9,297 -554
30OCT25 55.00 C 0.15 0.16 0.08 0.04 -0.09 47 1,780 16,582 -299
30OCT25 57.50 C 0.08 0.08 0.04 0.01 -0.04 47 1,392 11,321 -444
30OCT25 60.00 C 0.02 0.05 0.02 0.01 -0.01 55 1,932 32,776 -1,230
30OCT25 62.50 C 0.03 0.03 0.01 0.01 0.00 62 346 23,641 -276
30OCT25 65.00 C 0.01 0.02 0.01 0.01 0.00 69 397 10,236 -89
30OCT25 67.50 C 0.01 0.01 0.01 0.01 0.00 76 1 4,418 -1
30OCT25 70.00 C 0.01 0.01 0.01 0.01 0.00 82 100 10,682 +100
30OCT25 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10,317 0
30OCT25 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,093 0
30OCT25 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 405 0
30OCT25 80.00 C 0.00 0.00 0.00 0.01 0.00 105 0 829 0
30OCT25 82.50 C 0.00 0.00 0.00 0.01 0.00 110 0 280 0
30OCT25 85.00 C 0.00 0.00 0.00 0.01 0.00 115 0 263 0
30OCT25 87.50 C 0.00 0.00 0.00 0.01 0.00 120 0 460 0
30OCT25 90.00 C 0.00 0.00 0.00 0.01 0.00 125 0 430 0
30OCT25 92.50 C 0.00 0.00 0.00 0.01 0.00 129 0 27 0
30OCT25 95.00 C 0.00 0.00 0.00 0.01 0.00 133 0 305 0
30OCT25 97.50 C 0.00 0.00 0.00 0.01 0.00 138 0 132 0
30OCT25 100.00 C 0.00 0.00 0.00 0.01 0.00 142 0 605 0
27NOV25 35.00 C 0.00 0.00 0.00 11.47 -1.63 62 0 1 0
27NOV25 36.00 C 0.00 0.00 0.00 10.16 -1.73 38 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 9.60 -1.33 57 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 8.24 -1.74 36 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 7.69 -1.37 49 0 0 0
27NOV25 40.00 C 7.46 7.46 7.46 6.88 -1.28 49 1 3 +1
27NOV25 41.00 C 6.18 6.18 6.06 6.12 -1.36 49 29 20 -1
27NOV25 42.00 C 6.00 6.00 5.34 5.34 -1.32 47 21 20 +19
27NOV25 43.00 C 0.00 0.00 0.00 4.56 -1.30 45 0 0 0
27NOV25 44.00 C 4.11 4.11 3.90 3.90 -1.15 45 26 24 +14
27NOV25 45.00 C 4.00 4.00 3.28 3.30 -0.95 44 21 124 +18
27NOV25 46.00 C 3.19 3.19 2.73 2.76 -0.99 43 466 195 +171
27NOV25 47.00 C 2.85 2.85 2.28 2.31 -0.83 43 1,552 940 +718
27NOV25 48.00 C 2.42 2.42 1.88 1.92 -0.78 43 512 364 +37
27NOV25 49.00 C 2.10 2.10 1.58 1.58 -0.63 43 684 802 +260
27NOV25 50.00 C 1.86 1.86 1.28 1.31 -0.55 44 1,026 2,849 +180
27NOV25 52.50 C 1.06 1.06 0.79 0.75 -0.39 43 482 3,396 +51
27NOV25 55.00 C 0.68 0.68 0.49 0.40 -0.26 43 1,203 5,154 +160
27NOV25 57.50 C 0.49 0.49 0.32 0.21 -0.15 43 168 3,870 -61
27NOV25 60.00 C 0.33 0.33 0.23 0.10 -0.09 42 465 9,284 +294
27NOV25 62.50 C 0.22 0.22 0.16 0.05 -0.05 43 61 7,513 +36
27NOV25 65.00 C 0.12 0.12 0.12 0.02 -0.03 42 73 5,258 -55
27NOV25 67.50 C 0.09 0.11 0.09 0.01 -0.02 42 12 2,462 +1
27NOV25 70.00 C 0.08 0.08 0.07 0.01 -0.01 46 90 3,737 +10
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,219 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 573 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,132 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 233 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
30DEC25 19.50 C 0.00 0.00 0.00 26.66 -1.68 88 0 12,138 0
30DEC25 20.00 C 0.00 0.00 0.00 26.11 -1.73 67 0 1,510 0
30DEC25 21.00 C 0.00 0.00 0.00 25.68 -1.17 122 0 8 0
30DEC25 22.00 C 24.59 24.59 24.59 24.33 -1.53 94 5 6 0
30DEC25 23.00 C 0.00 0.00 0.00 23.17 -1.70 69 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 22.68 -1.19 103 0 25 0
30DEC25 25.00 C 0.00 0.00 0.00 21.76 -1.12 101 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 20.70 -1.19 93 0 51 0
30DEC25 27.00 C 0.00 0.00 0.00 19.46 -1.44 76 0 2 0
30DEC25 28.00 C 18.40 18.40 18.40 18.40 -1.51 68 5 9 -1
30DEC25 29.00 C 0.00 0.00 0.00 17.72 -1.21 78 0 2 0
30DEC25 30.00 C 0.00 0.00 0.00 16.55 -1.39 67 0 465 0
30DEC25 31.00 C 0.00 0.00 0.00 15.59 -1.63 64 0 12,091 0
30DEC25 32.00 C 0.00 0.00 0.00 14.01 -2.19 0 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 13.71 -1.48 59 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 12.77 -1.58 57 0 902 0
30DEC25 35.00 C 0.00 0.00 0.00 11.86 -1.47 55 0 1,083 0
30DEC25 36.00 C 0.00 0.00 0.00 10.94 -1.50 52 0 1,617 0
30DEC25 37.00 C 0.00 0.00 0.00 10.05 -1.46 51 0 1,419 0
30DEC25 38.00 C 0.00 0.00 0.00 8.67 -1.84 38 0 180 0
30DEC25 39.00 C 0.00 0.00 0.00 8.36 -1.31 48 0 496 0
30DEC25 40.00 C 8.98 8.98 7.47 7.47 -1.51 45 4 1,475 +4
30DEC25 41.00 C 0.00 0.00 0.00 6.81 -1.22 46 0 740 0
30DEC25 42.00 C 0.00 0.00 0.00 6.10 -1.04 45 0 674 0
30DEC25 43.00 C 0.00 0.00 0.00 5.11 -1.33 40 0 495 0
30DEC25 44.00 C 4.87 4.87 4.82 4.69 -1.04 42 83 1,769 +82
30DEC25 45.00 C 4.46 4.46 4.10 4.12 -1.10 42 122 576 +57
30DEC25 46.00 C 4.00 4.00 3.50 3.62 -0.94 42 138 2,574 +12
30DEC25 47.00 C 3.94 3.94 3.11 3.11 -0.83 41 22 1,992 +5
30DEC25 48.00 C 3.11 3.22 2.67 2.74 -0.73 41 161 8,477 +53
30DEC25 49.00 C 2.81 2.81 2.30 2.36 -0.65 41 255 347 +61
30DEC25 50.00 C 2.65 2.65 1.99 2.05 -0.59 41 902 11,158 +392
30DEC25 52.50 C 1.72 1.72 1.40 1.36 -0.47 41 368 7,312 +211
30DEC25 55.00 C 1.33 1.33 0.98 0.87 -0.36 40 639 18,720 -31
30DEC25 57.50 C 0.85 0.85 0.71 0.53 -0.29 40 1,057 14,231 +649
30DEC25 60.00 C 0.65 0.65 0.52 0.32 -0.21 40 1,202 19,324 -190
30DEC25 62.50 C 0.43 0.43 0.40 0.18 -0.16 39 261 9,196 +25
30DEC25 65.00 C 0.36 0.36 0.30 0.10 -0.12 39 85 14,256 -2
30DEC25 67.50 C 0.25 0.25 0.25 0.06 -0.08 39 104 5,492 +101
30DEC25 70.00 C 0.23 0.23 0.20 0.03 -0.06 38 557 8,134 +99
30DEC25 72.50 C 0.00 0.00 0.00 0.02 -0.04 39 0 11,071 0
30DEC25 75.00 C 0.16 0.16 0.16 0.01 -0.03 39 3 4,860 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 1,006 0
30DEC25 80.00 C 0.11 0.11 0.11 0.01 -0.01 43 200 13,757 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 286 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 197 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 160 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,376 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,342 0
29JAN26 39.00 C 0.00 0.00 0.00 8.80 - 46 0 0 -
29JAN26 40.00 C 8.80 8.80 7.90 7.71 -1.29 40 4 7 +4
29JAN26 41.00 C 0.00 0.00 0.00 7.10 -1.13 41 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 6.64 -0.87 43 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.93 -1.03 42 0 30 0
29JAN26 44.00 C 0.00 0.00 0.00 5.25 -1.04 41 1 1 +1
29JAN26 45.00 C 5.00 5.00 4.70 4.65 -1.04 40 310 603 +281
29JAN26 46.00 C 4.60 4.60 4.19 4.20 -0.91 40 303 381 +301
29JAN26 47.00 C 3.94 4.16 3.68 3.74 -0.82 40 1,177 1,108 +988
29JAN26 48.00 C 3.60 3.60 3.40 3.33 -0.78 40 92 140 +37
29JAN26 49.00 C 3.27 3.27 2.98 3.00 -0.67 41 162 558 +82
29JAN26 50.00 C 2.87 2.87 2.60 2.65 -0.64 41 70 1,875 +13
29JAN26 52.50 C 2.23 2.24 1.95 1.92 -0.57 41 132 665 0
29JAN26 55.00 C 1.70 1.70 1.48 1.36 -0.51 40 1,527 4,449 +688
29JAN26 57.50 C 1.20 1.21 1.12 0.94 -0.45 40 1,877 1,790 +1,484
29JAN26 60.00 C 1.00 1.00 0.84 0.64 -0.39 40 840 12,214 +170
29JAN26 62.50 C 0.75 0.75 0.67 0.43 -0.34 40 371 2,936 -129
29JAN26 65.00 C 0.58 0.58 0.53 0.29 -0.29 40 419 5,574 +116
29JAN26 67.50 C 0.50 0.50 0.43 0.19 -0.24 40 864 4,203 +508
29JAN26 70.00 C 0.00 0.00 0.00 0.12 -0.21 39 210 351 0
29JAN26 72.50 C 0.31 0.31 0.31 0.08 -0.17 39 16 315 0
29JAN26 75.00 C 0.27 0.27 0.27 0.05 -0.14 39 2 710 0
29JAN26 77.50 C 0.22 0.22 0.22 0.03 -0.12 39 100 1,169 +100
30MAR26 25.00 C 0.00 0.00 0.00 22.04 -1.07 70 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 20.70 -1.44 56 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 19.57 -1.60 47 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 18.78 -1.43 51 0 74 0
30MAR26 29.00 C 0.00 0.00 0.00 18.14 -1.11 57 0 16 0
30MAR26 30.00 C 17.34 17.34 17.34 17.19 -1.11 55 3 34 +3
30MAR26 31.00 C 0.00 0.00 0.00 16.26 -1.11 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.31 -1.14 50 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 13.92 -1.63 39 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 13.50 -1.16 46 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 12.75 -1.46 47 0 3,845 0
30MAR26 36.00 C 0.00 0.00 0.00 11.91 -1.41 46 0 7,756 0
30MAR26 37.00 C 11.63 11.63 11.15 10.87 -1.61 42 3 5,873 0
30MAR26 38.00 C 0.00 0.00 0.00 9.86 -1.49 38 0 368 0
30MAR26 39.00 C 0.00 0.00 0.00 9.20 -1.39 39 0 835 0
30MAR26 40.00 C 0.00 0.00 0.00 8.45 -1.64 38 0 7,397 0
30MAR26 41.00 C 0.00 0.00 0.00 8.29 -1.07 43 0 2,438 0
30MAR26 42.00 C 0.00 0.00 0.00 7.58 -1.08 42 0 5,345 0
30MAR26 43.00 C 6.90 6.90 6.90 6.88 -1.08 41 1 396 +1
30MAR26 44.00 C 0.00 0.00 0.00 6.32 -1.01 41 0 303 0
30MAR26 45.00 C 6.10 6.10 5.70 5.78 -0.97 40 184 1,089 +120
30MAR26 46.00 C 5.36 5.39 5.29 5.33 -0.92 40 400 496 +380
30MAR26 47.00 C 5.40 5.40 4.82 4.87 -0.85 40 1,465 2,122 +1,082
30MAR26 48.00 C 4.92 4.92 4.42 4.46 -0.78 40 123 8,026 +95
30MAR26 49.00 C 4.06 4.09 4.06 4.09 -0.66 40 3 4,716 +2
30MAR26 50.00 C 4.05 4.05 3.65 3.76 -0.73 41 546 3,956 -86
30MAR26 52.50 C 3.38 3.38 3.00 3.01 -0.58 41 96 4,066 +91
30MAR26 55.00 C 2.65 2.65 2.38 2.45 -0.45 42 194 7,543 +53
30MAR26 57.50 C 2.10 2.10 1.95 1.95 -0.37 42 131 3,944 -99
30MAR26 60.00 C 1.85 1.85 1.55 1.55 -0.30 42 552 19,768 +449
30MAR26 62.50 C 1.53 1.53 1.32 1.23 -0.25 42 107 4,791 -94
30MAR26 65.00 C 1.15 1.15 1.07 0.98 -0.20 43 242 8,468 +134
30MAR26 67.50 C 0.95 0.95 0.88 0.78 -0.17 43 52 5,238 +40
30MAR26 70.00 C 0.77 0.81 0.75 0.62 -0.14 43 1,503 13,594 +136
30MAR26 72.50 C 0.62 0.62 0.62 0.50 -0.11 43 15 3,752 0
30MAR26 75.00 C 0.58 0.58 0.58 0.40 -0.10 44 1 3,225 0
30MAR26 77.50 C 0.00 0.00 0.00 0.32 -0.08 44 0 1,334 0
30MAR26 80.00 C 0.43 0.43 0.43 0.26 -0.07 44 1 5,816 0
30MAR26 82.50 C 0.40 0.40 0.40 0.21 -0.06 45 32 424 +32
30MAR26 85.00 C 0.00 0.00 0.00 0.17 -0.05 45 4 462 0
30MAR26 87.50 C 0.30 0.31 0.30 0.14 -0.04 45 4 750 -2
30MAR26 90.00 C 0.27 0.28 0.27 0.12 -0.03 46 23 666 -7
30MAR26 92.50 C 0.00 0.00 0.00 0.10 -0.03 46 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 34 0
30MAR26 100.00 C 0.19 0.19 0.19 0.06 -0.02 47 101 1,178 +101
30MAR26 102.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 10 0
30MAR26 105.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 3 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 1,603 0
29JUN26 25.00 C 0.00 0.00 0.00 22.44 -0.95 61 0 10 0
29JUN26 26.00 C 22.30 22.30 22.30 20.91 -1.53 45 5 5 0
29JUN26 27.00 C 0.00 0.00 0.00 20.04 -1.47 45 0 0 0
29JUN26 28.00 C 19.64 19.64 19.64 19.00 -1.59 41 5 10 +5
29JUN26 29.00 C 19.29 19.29 19.29 18.38 -1.30 46 15 15 +15
29JUN26 30.00 C 0.00 0.00 0.00 17.39 -1.39 43 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 17.04 -0.86 50 0 25 0
29JUN26 32.00 C 0.00 0.00 0.00 15.80 -1.24 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.77 -1.43 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.58 -0.80 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.37 -1.21 42 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 12.77 -1.04 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.32 -0.74 45 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 11.17 -1.16 41 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.50 -1.14 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.91 -1.05 41 0 2 0
29JUN26 41.00 C 9.89 9.89 9.89 9.22 -1.10 40 15 30 0
29JUN26 42.00 C 0.00 0.00 0.00 8.86 -0.84 41 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 8.48 -0.79 43 0 57 0
29JUN26 44.00 C 0.00 0.00 0.00 7.55 -1.14 40 0 102 0
29JUN26 45.00 C 7.70 7.70 7.19 7.19 -0.95 40 33 90 +23
29JUN26 46.00 C 7.05 7.05 6.67 6.80 -0.83 41 161 150 +145
29JUN26 47.00 C 6.30 6.35 6.27 6.27 -0.87 40 320 320 +313
29JUN26 48.00 C 0.00 0.00 0.00 5.84 -0.84 40 0 6 0
29JUN26 49.00 C 5.60 5.60 5.60 5.47 -0.78 40 2 100 0
29JUN26 50.00 C 5.50 5.50 5.00 5.10 -0.80 40 24 1,600 +22
29JUN26 52.50 C 0.00 0.00 0.00 4.34 -0.73 41 0 2,245 0
29JUN26 55.00 C 4.00 4.00 3.61 3.64 -0.71 41 23 4,129 +4
29JUN26 57.50 C 3.29 3.29 3.29 3.03 -0.65 41 4 2,748 0
29JUN26 60.00 C 2.87 2.88 2.67 2.51 -0.59 41 118 8,149 +108
29JUN26 62.50 C 0.00 0.00 0.00 2.08 -0.70 41 0 307 0
29JUN26 65.00 C 0.00 0.00 0.00 1.72 -0.58 41 0 5,662 0
29JUN26 67.50 C 0.00 0.00 0.00 1.42 -0.60 41 0 783 0
29JUN26 70.00 C 1.60 1.60 1.50 1.17 -0.57 41 81 12,289 +12
29JUN26 72.50 C 0.00 0.00 0.00 0.96 -0.59 40 0 1,189 0
29JUN26 75.00 C 0.00 0.00 0.00 0.79 -0.64 40 0 1,644 0
29JUN26 77.50 C 0.00 0.00 0.00 0.65 -0.62 40 0 1,004 0
29JUN26 80.00 C 0.94 0.95 0.88 0.53 -0.55 40 8 1,135 +3
29JUN26 82.50 C 0.00 0.00 0.00 0.44 -0.55 40 0 1,092 0
29JUN26 85.00 C 0.00 0.00 0.00 0.36 -0.51 40 0 820 0
29JUN26 87.50 C 0.00 0.00 0.00 0.29 -0.50 40 0 307 0
29JUN26 90.00 C 0.00 0.00 0.00 0.24 -0.48 40 0 183 0
29JUN26 92.50 C 0.00 0.00 0.00 0.20 -0.45 40 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.16 -0.44 40 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.13 -0.42 40 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.11 -0.40 40 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 0.09 -0.39 40 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 -0.37 41 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 -0.36 40 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.35 40 0 71 0
29SEP26 39.00 C 0.00 0.00 0.00 11.61 - 41 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 11.20 -0.28 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.81 -0.12 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.71 -0.85 40 0 72 0
29SEP26 43.00 C 0.00 0.00 0.00 9.70 -0.28 43 0 11 0
29SEP26 44.00 C 8.92 8.92 8.89 8.81 -0.66 40 2 4,529 +2
29SEP26 45.00 C 0.00 0.00 0.00 8.55 -0.43 42 0 122 0
29SEP26 46.00 C 7.99 7.99 7.95 7.99 -0.53 41 105 755 +105
29SEP26 47.00 C 8.00 8.00 7.53 7.59 -0.92 41 148 172 +142
29SEP26 48.00 C 7.19 7.21 7.18 7.18 -0.86 41 157 158 +155
29SEP26 49.00 C 7.00 7.08 7.00 6.78 -1.04 41 5 12 +5
29SEP26 50.00 C 6.54 6.54 6.39 6.46 -0.77 41 436 1,022 +434
29SEP26 52.50 C 5.66 5.66 5.66 5.57 -0.78 41 114 117 +114
29SEP26 55.00 C 5.80 5.80 4.83 4.87 -0.58 41 259 586 +256
29SEP26 57.50 C 4.31 4.33 4.31 4.30 -0.32 42 112 122 +66
29SEP26 60.00 C 3.89 3.89 3.73 3.78 -0.12 42 122 314 -95
29SEP26 62.50 C 0.00 0.00 0.00 3.34 +0.08 42 0 36 0
29SEP26 65.00 C 3.11 3.11 3.11 2.96 +0.25 43 95 1,383 +95
29SEP26 67.50 C 0.00 0.00 0.00 2.63 +0.40 43 0 280 0
29SEP26 70.00 C 2.48 2.48 2.34 2.33 +0.50 43 116 277 +110
29SEP26 72.50 C 0.00 0.00 0.00 2.10 +0.55 44 0 201 0
29SEP26 75.00 C 1.98 1.98 1.98 1.89 +0.46 44 5 809 +2
29SEP26 77.50 C 1.76 1.76 1.67 1.69 +0.42 44 200 370 0
29SEP26 80.00 C 0.00 0.00 0.00 1.48 +0.40 44 0 191 0
29SEP26 82.50 C 1.40 1.40 1.40 1.36 +0.37 45 1 861 0
TOTAL CALL 52,990 661,656 +11,709
30OCT25 35.00 P 0.03 0.05 0.03 0.02 +0.01 64 160 1,705 -30
30OCT25 36.00 P 0.03 0.06 0.02 0.03 +0.02 61 119 457 +100
30OCT25 37.00 P 0.08 0.08 0.08 0.05 +0.04 60 101 163 +43
30OCT25 38.00 P 0.07 0.12 0.07 0.07 +0.05 57 6 242 0
30OCT25 39.00 P 0.09 0.17 0.09 0.11 +0.08 55 316 636 +124
30OCT25 40.00 P 0.11 0.24 0.11 0.18 +0.12 54 1,170 2,461 +392
30OCT25 41.00 P 0.22 0.33 0.20 0.27 +0.18 53 454 1,035 -96
30OCT25 42.00 P 0.22 0.47 0.21 0.40 +0.25 51 1,440 1,461 +652
30OCT25 43.00 P 0.28 0.64 0.28 0.59 +0.34 50 1,048 2,175 +214
30OCT25 44.00 P 0.46 0.90 0.44 0.81 +0.41 47 671 3,644 +27
30OCT25 45.00 P 0.60 1.23 0.55 1.13 +0.56 46 5,761 10,449 +286
30OCT25 46.00 P 0.86 1.67 0.85 1.55 +0.72 45 3,605 3,897 +926
30OCT25 47.00 P 1.28 2.22 1.24 2.10 +0.93 44 3,597 3,606 -894
30OCT25 48.00 P 1.83 2.91 1.83 2.75 +1.13 43 1,114 4,795 -635
30OCT25 49.00 P 2.50 3.72 2.50 3.50 +1.28 44 936 5,852 -349
30OCT25 50.00 P 3.25 4.58 3.20 4.35 +1.45 45 475 11,306 -39
30OCT25 52.50 P 4.98 7.03 4.98 6.80 +1.82 58 233 13,437 -146
30OCT25 55.00 P 8.00 9.21 8.00 9.05 +1.55 47 82 14,934 -36
30OCT25 57.50 P 11.00 11.59 10.50 11.55 +1.70 56 68 3,829 -30
30OCT25 60.00 P 13.35 14.09 13.35 14.18 +1.88 86 2 1,606 -1,613
30OCT25 62.50 P 0.00 0.00 0.00 16.54 +1.74 0 0 0 -452
30OCT25 65.00 P 0.00 0.00 0.00 19.52 +2.22 133 0 0 -13
30OCT25 67.50 P 0.00 0.00 0.00 21.85 +2.05 131 0 0 0
30OCT25 70.00 P 0.00 0.00 0.00 24.04 +1.74 0 0 0 0
30OCT25 72.50 P 0.00 0.00 0.00 27.04 +2.24 164 0 0 0
30OCT25 75.00 P 0.00 0.00 0.00 29.04 +1.74 0 0 0 0
30OCT25 77.50 P 0.00 0.00 0.00 31.54 +1.74 0 0 0 0
30OCT25 80.00 P 0.00 0.00 0.00 34.04 +1.74 0 0 0 0
30OCT25 82.50 P 36.55 36.55 36.55 36.54 +1.74 0 30 0 0
30OCT25 85.00 P 0.00 0.00 0.00 39.04 +1.74 0 0 0 0
30OCT25 87.50 P 0.00 0.00 0.00 41.54 +1.74 0 0 0 0
30OCT25 90.00 P 0.00 0.00 0.00 44.42 +2.12 208 0 0 0
30OCT25 92.50 P 0.00 0.00 0.00 46.54 +1.74 0 0 0 0
30OCT25 95.00 P 0.00 0.00 0.00 49.04 +1.74 0 0 0 0
30OCT25 97.50 P 51.24 51.38 51.24 51.54 +1.74 0 140 0 -140
30OCT25 100.00 P 53.26 53.66 53.22 54.47 +2.17 237 357 230 0
27NOV25 35.00 P 0.16 0.22 0.16 0.15 +0.12 51 34 844 +30
27NOV25 36.00 P 0.20 0.30 0.20 0.21 +0.16 50 147 648 -99
27NOV25 37.00 P 0.26 0.38 0.26 0.30 +0.22 49 319 595 +267
27NOV25 38.00 P 0.32 0.45 0.32 0.40 +0.27 49 159 835 +57
27NOV25 39.00 P 0.35 0.58 0.34 0.54 +0.33 48 308 794 +120
27NOV25 40.00 P 0.45 0.77 0.45 0.71 +0.40 48 551 636 +52
27NOV25 41.00 P 0.59 0.95 0.56 0.91 +0.46 47 243 654 +140
27NOV25 42.00 P 0.75 1.18 0.75 1.14 +0.51 46 293 1,346 +8
27NOV25 43.00 P 0.97 1.46 0.97 1.44 +0.59 45 365 1,953 +196
27NOV25 44.00 P 1.74 1.81 1.22 1.74 +0.64 44 568 2,239 +365
27NOV25 45.00 P 1.54 2.25 1.50 2.13 +0.74 43 1,442 4,590 +342
27NOV25 46.00 P 1.90 2.70 1.89 2.62 +0.86 43 1,624 3,186 +426
27NOV25 47.00 P 2.41 3.20 2.38 3.14 +0.94 43 1,203 3,887 -208
27NOV25 48.00 P 2.87 3.85 2.87 3.77 +1.07 43 506 4,920 -260
27NOV25 49.00 P 4.11 4.58 4.11 4.43 +1.18 43 36 5,496 -27
27NOV25 50.00 P 3.88 5.26 3.88 5.10 +1.22 42 136 6,939 -31
27NOV25 52.50 P 6.10 7.20 6.10 7.16 +1.39 44 42 8,064 -13
27NOV25 55.00 P 8.40 9.40 8.40 9.43 +1.63 47 26 5,118 -11
27NOV25 57.50 P 11.20 12.02 11.20 11.74 +1.70 48 6 1,947 -1
27NOV25 60.00 P 14.00 14.87 13.68 14.37 +1.65 60 6 322 -4
27NOV25 62.50 P 0.00 0.00 0.00 16.59 +1.78 52 0 65 0
27NOV25 65.00 P 0.00 0.00 0.00 19.52 +2.22 78 0 1 0
27NOV25 67.50 P 0.00 0.00 0.00 21.85 +2.05 78 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 24.40 +2.10 85 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 27.04 +2.24 96 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 29.06 +1.76 73 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 31.54 +1.74 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 34.58 +2.28 112 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 36.54 +1.74 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 12,671 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,850 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 108 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 336 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,054 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 710 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 496 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 756 0
30DEC25 27.00 P 0.10 0.10 0.10 0.02 +0.01 49 60 981 -60
30DEC25 28.00 P 0.11 0.12 0.11 0.03 +0.02 49 45 640 0
30DEC25 29.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 287 0
30DEC25 30.00 P 0.14 0.14 0.14 0.06 +0.03 47 1 1,000 +1
30DEC25 31.00 P 0.19 0.19 0.19 0.08 +0.03 46 5 12,629 0
30DEC25 32.00 P 0.00 0.00 0.00 0.12 +0.05 46 0 1,932 0
30DEC25 33.00 P 0.24 0.24 0.24 0.16 +0.06 45 40 2,407 0
30DEC25 34.00 P 0.00 0.00 0.00 0.23 +0.09 45 0 2,588 0
30DEC25 35.00 P 0.33 0.33 0.33 0.32 +0.13 45 8 3,461 0
30DEC25 36.00 P 0.37 0.56 0.37 0.42 +0.16 45 113 3,010 +12
30DEC25 37.00 P 0.50 0.69 0.50 0.56 +0.21 44 1,568 4,150 +1,129
30DEC25 38.00 P 0.54 0.82 0.54 0.72 +0.27 44 174 1,044 +134
30DEC25 39.00 P 0.79 0.82 0.79 0.91 +0.35 44 115 2,894 +104
30DEC25 40.00 P 0.76 1.18 0.75 1.15 +0.44 44 637 7,082 +148
30DEC25 41.00 P 0.95 1.20 0.95 1.40 +0.51 43 318 5,271 +81
30DEC25 42.00 P 1.05 1.73 1.05 1.71 +0.59 43 750 9,507 -125
30DEC25 43.00 P 1.32 2.00 1.32 1.99 +0.62 42 542 3,018 +17
30DEC25 44.00 P 1.74 2.37 1.70 2.37 +0.71 41 694 5,358 +226
30DEC25 45.00 P 2.00 2.84 2.00 2.76 +0.76 41 700 28,932 -9
30DEC25 46.00 P 2.60 3.30 2.60 3.28 +0.91 41 843 6,917 +491
30DEC25 47.00 P 2.83 3.70 2.83 3.82 +1.01 41 252 17,318 +88
30DEC25 48.00 P 3.87 4.20 3.87 4.44 +1.15 41 278 18,758 +53
30DEC25 49.00 P 4.60 4.95 4.60 5.05 +1.20 41 25 7,147 -2
30DEC25 50.00 P 4.90 5.80 4.90 5.70 +1.23 40 46 23,352 +2
30DEC25 52.50 P 7.05 7.60 6.99 7.60 +1.44 41 164 7,647 -28
30DEC25 55.00 P 8.42 9.70 8.42 9.43 +1.49 37 103 10,265 +5
30DEC25 57.50 P 11.83 11.83 11.83 12.16 +1.71 47 9 4,683 -9
30DEC25 60.00 P 13.55 14.83 13.55 14.37 +1.65 47 24 3,114 -8
30DEC25 62.50 P 0.00 0.00 0.00 17.05 +2.09 56 0 594 0
30DEC25 65.00 P 0.00 0.00 0.00 19.52 +2.19 60 0 2,776 -832
30DEC25 67.50 P 0.00 0.00 0.00 21.85 +2.05 61 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 24.40 +2.10 66 0 833 0
30DEC25 72.50 P 0.00 0.00 0.00 27.04 +2.24 74 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 29.08 +1.78 60 0 2 0
30DEC25 77.50 P 0.00 0.00 0.00 31.56 +1.76 61 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 34.58 +2.28 87 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 37.04 +2.24 89 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 39.04 +1.74 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 41.54 +1.74 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 44.42 +2.12 95 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 46.54 +1.74 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 49.04 +1.74 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 51.58 +1.78 86 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 54.47 +2.17 108 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 56.57 +1.77 90 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 59.07 +1.77 92 0 1,545 0
30DEC25 107.50 P 0.00 0.00 0.00 61.59 +1.79 97 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 64.04 +1.74 0 0 0 0
29JAN26 39.00 P 0.90 1.28 0.90 1.25 - 42 847 625 -
29JAN26 40.00 P 1.08 1.51 1.08 1.50 +0.57 42 917 1,139 +678
29JAN26 41.00 P 1.20 1.66 1.20 1.76 +0.59 41 1,913 2,110 +1,297
29JAN26 42.00 P 1.55 2.10 1.50 2.06 +0.65 41 445 1,719 +325
29JAN26 43.00 P 1.77 2.39 1.77 2.42 +0.73 40 397 8,637 +263
29JAN26 44.00 P 2.14 2.80 2.14 2.81 +0.80 40 276 1,992 +121
29JAN26 45.00 P 2.58 3.20 2.58 3.27 +0.89 40 108 1,772 +7
29JAN26 46.00 P 3.06 3.75 3.06 3.76 +0.96 40 851 2,169 +563
29JAN26 47.00 P 3.69 4.10 3.69 4.30 +1.03 40 95 3,762 +1
29JAN26 48.00 P 4.37 4.88 4.37 4.89 +1.10 40 137 1,186 -36
29JAN26 49.00 P 5.26 5.26 5.26 5.54 +1.18 40 1 1,710 +1
29JAN26 50.00 P 5.66 5.99 5.66 6.21 +1.21 40 40 2,555 -5
29JAN26 52.50 P 7.50 8.00 7.50 7.75 +0.99 37 2 946 0
29JAN26 55.00 P 0.00 0.00 0.00 9.65 +0.98 36 2 394 +2
29JAN26 57.50 P 0.00 0.00 0.00 12.16 +1.39 41 0 16 0
29JAN26 60.00 P 0.00 0.00 0.00 14.74 +1.80 48 0 49 0
29JAN26 62.50 P 0.00 0.00 0.00 17.07 +1.91 49 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 19.64 +2.27 55 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 21.85 +1.95 53 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 24.40 +2.06 58 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 27.10 +2.29 66 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 29.42 +2.12 65 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 31.76 +1.96 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 10,897 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 +0.04 42 0 113 0
30MAR26 27.00 P 0.00 0.00 0.00 0.11 +0.06 43 0 170 0
30MAR26 28.00 P 0.00 0.00 0.00 0.15 +0.08 42 0 173 0
30MAR26 29.00 P 0.30 0.30 0.30 0.20 +0.10 42 1 205 +1
30MAR26 30.00 P 0.00 0.00 0.00 0.27 +0.14 42 0 353 0
30MAR26 31.00 P 0.00 0.00 0.00 0.35 +0.16 42 0 18 0
30MAR26 32.00 P 0.53 0.53 0.53 0.46 +0.21 42 1 143 0
30MAR26 33.00 P 0.65 0.65 0.65 0.58 +0.25 42 2 6,000 0
30MAR26 34.00 P 0.75 0.79 0.75 0.73 +0.29 42 130 235 +124
30MAR26 35.00 P 0.00 0.00 0.00 0.90 +0.34 42 0 2,333 0
30MAR26 36.00 P 1.08 1.11 1.08 1.10 +0.38 42 5 398 +5
30MAR26 37.00 P 1.14 1.18 1.14 1.32 +0.43 41 11 2,515 0
30MAR26 38.00 P 1.42 1.48 1.42 1.59 +0.50 41 133 1,771 +22
30MAR26 39.00 P 1.59 1.90 1.59 1.86 +0.54 41 399 1,650 -22
30MAR26 40.00 P 1.73 2.20 1.73 2.16 +0.59 41 562 12,766 +227
30MAR26 41.00 P 2.10 2.48 2.10 2.48 +0.62 41 262 3,592 +61
30MAR26 42.00 P 2.51 2.82 2.51 2.84 +0.69 40 330 17,132 +100
30MAR26 43.00 P 2.85 3.00 2.84 3.22 +0.74 40 105 2,291 +101
30MAR26 44.00 P 3.04 3.50 3.04 3.65 +0.82 40 2,125 6,042 +2,058
30MAR26 45.00 P 3.49 3.95 3.49 4.15 +0.89 40 100 4,949 -2
30MAR26 46.00 P 4.06 4.68 4.06 4.64 +0.95 40 935 2,028 +544
30MAR26 47.00 P 4.40 5.17 4.40 5.20 +1.01 40 643 4,987 +619
30MAR26 48.00 P 5.10 5.78 5.10 5.80 +1.08 40 49 8,185 -44
30MAR26 49.00 P 5.75 6.20 5.75 6.43 +1.16 40 4 9,262 -2
30MAR26 50.00 P 6.50 7.05 6.50 7.03 +1.11 40 86 15,813 +3
30MAR26 52.50 P 0.00 0.00 0.00 8.81 +1.24 40 0 10,310 0
30MAR26 55.00 P 10.48 10.60 10.48 10.72 +1.30 41 66 6,407 +19
30MAR26 57.50 P 12.49 12.49 12.49 12.72 +1.32 41 1 3,419 -1
30MAR26 60.00 P 15.00 15.20 15.00 14.86 +1.62 41 11 5,547 -9
30MAR26 62.50 P 0.00 0.00 0.00 17.59 +2.08 48 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 19.64 +1.90 46 0 30 0
30MAR26 67.50 P 0.00 0.00 0.00 21.85 +1.86 44 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 24.40 +1.91 49 0 107 0
30MAR26 72.50 P 0.00 0.00 0.00 27.10 +2.21 55 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.42 +2.09 55 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 31.76 +1.96 54 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 34.58 +2.28 63 0 4,631 0
30MAR26 82.50 P 0.00 0.00 0.00 37.04 +2.24 65 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 39.07 +1.77 54 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 41.72 +1.92 62 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 44.42 +2.12 69 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 46.55 +1.75 59 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 49.06 +1.76 62 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 51.58 +1.78 65 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 54.51 +2.21 80 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 56.83 +2.03 77 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 59.28 +1.98 78 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 61.59 +1.79 73 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 64.25 +1.95 81 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 +0.15 44 0 349 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 +0.19 44 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 +0.23 44 0 7 0
29JUN26 28.00 P 0.00 0.00 0.00 0.47 +0.27 44 0 107 0
29JUN26 29.00 P 0.65 0.65 0.65 0.58 +0.30 44 5 17 +5
29JUN26 30.00 P 0.68 0.68 0.68 0.71 +0.35 43 4 82 +4
29JUN26 31.00 P 0.00 0.00 0.00 0.86 +0.40 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.02 +0.44 43 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 1.22 +0.49 43 0 206 0
29JUN26 34.00 P 0.00 0.00 0.00 1.40 +0.52 43 0 471 0
29JUN26 35.00 P 1.51 1.52 1.51 1.64 +0.57 42 11 63 +9
29JUN26 36.00 P 1.65 1.65 1.65 1.84 +0.55 42 2 35 0
29JUN26 37.00 P 1.80 1.95 1.80 2.09 +0.58 41 114 4,057 +14
29JUN26 38.00 P 2.12 2.37 2.12 2.37 +0.58 41 203 2,246 +112
29JUN26 39.00 P 2.49 2.69 2.49 2.68 +0.61 41 222 580 0
29JUN26 40.00 P 2.67 2.85 2.67 3.00 +0.67 41 1,757 4,049 +1,757
29JUN26 41.00 P 3.04 3.22 3.04 3.38 +0.68 40 102 1,930 0
29JUN26 42.00 P 2.88 3.31 2.88 3.76 +0.71 40 103 608 +41
29JUN26 43.00 P 4.02 4.19 4.02 4.19 +0.78 40 118 460 +57
29JUN26 44.00 P 4.39 4.48 4.39 4.66 +0.83 40 78 386 +22
29JUN26 45.00 P 4.94 5.19 4.93 5.19 +0.93 40 108 10,493 +95
29JUN26 46.00 P 5.48 5.48 5.42 5.66 +0.95 40 91 778 +90
29JUN26 47.00 P 5.79 6.20 5.79 6.22 +0.98 40 715 1,199 +408
29JUN26 48.00 P 6.25 6.54 6.25 6.79 +1.11 40 126 2,207 +98
29JUN26 49.00 P 7.14 7.15 7.14 7.37 +1.07 40 27 655 +1
29JUN26 50.00 P 7.20 7.77 7.20 8.05 +1.16 40 26 4,868 0
29JUN26 52.50 P 9.60 9.60 9.60 9.57 +1.09 39 1 2,508 -1
29JUN26 55.00 P 10.80 11.30 10.80 11.59 +1.33 41 274 3,347 +88
29JUN26 57.50 P 0.00 0.00 0.00 13.56 +1.34 41 0 966 0
29JUN26 60.00 P 15.12 15.12 15.12 15.37 +1.46 40 2 418 -2
29JUN26 62.50 P 0.00 0.00 0.00 17.75 +1.56 42 0 405 0
29JUN26 65.00 P 0.00 0.00 0.00 20.06 +1.50 43 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 22.14 +1.36 42 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 24.40 +1.35 42 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 27.10 +1.74 47 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 29.42 +1.72 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.76 +1.67 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.58 +2.08 54 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.04 +2.12 55 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.08 +1.70 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.84 +2.00 56 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.42 +2.11 59 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.55 +1.75 52 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.06 +1.76 54 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 51.58 +1.78 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 54.51 +2.21 68 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 56.83 +2.03 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 59.28 +1.98 67 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 61.61 +1.81 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 64.25 +1.95 69 0 0 0
29SEP26 39.00 P 3.14 3.30 3.14 3.41 - 41 104 104 -
29SEP26 40.00 P 3.50 3.64 3.48 3.75 +1.15 40 62 297 +43
29SEP26 41.00 P 3.74 4.00 3.74 4.15 +1.12 40 205 533 +204
29SEP26 42.00 P 4.21 4.60 4.19 4.60 +1.09 40 174 672 +162
29SEP26 43.00 P 4.40 4.75 4.40 5.03 +1.00 40 200 681 +102
29SEP26 44.00 P 5.10 5.50 5.07 5.53 +0.97 40 644 1,200 +507
29SEP26 45.00 P 5.54 6.09 5.54 6.09 +0.94 41 1,173 2,637 +831
29SEP26 46.00 P 6.26 6.26 6.26 6.57 +0.90 40 95 468 +95
29SEP26 47.00 P 6.50 6.50 6.50 7.13 +0.90 40 5 310 +1
29SEP26 48.00 P 7.48 7.54 7.48 7.68 +0.95 40 120 573 +20
29SEP26 49.00 P 8.16 8.16 8.16 8.31 +1.00 40 90 1,061 +90
29SEP26 50.00 P 8.43 8.91 8.43 8.92 +1.05 40 98 4,011 +82
29SEP26 52.50 P 0.00 0.00 0.00 10.62 +1.15 41 0 526 0
29SEP26 55.00 P 12.15 12.15 12.15 12.64 +1.40 42 80 358 +80
29SEP26 57.50 P 0.00 0.00 0.00 14.59 +1.51 43 0 64 0
29SEP26 60.00 P 14.61 14.61 14.61 16.45 +1.87 43 1 133 0
29SEP26 62.50 P 0.00 0.00 0.00 18.35 +1.85 42 0 1,300 0
29SEP26 65.00 P 0.00 0.00 0.00 20.47 +1.91 42 0 86 0
29SEP26 67.50 P 0.00 0.00 0.00 22.88 +2.10 44 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 24.79 +1.74 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.10 +1.74 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.54 +1.84 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.96 +1.87 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.58 +2.08 48 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 37.04 +2.12 50 0 0 0
TOTAL PUT 56,545 598,517 +13,094
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$ 14.59
30OCT25 5.50 C 0.00 0.00 0.00 9.10 -0.86 189 0 0 0
30OCT25 5.75 C 0.00 0.00 0.00 8.86 -0.85 213 0 0 0
30OCT25 6.00 C 0.00 0.00 0.00 8.61 -0.85 203 0 0 0
30OCT25 6.25 C 0.00 0.00 0.00 8.35 -0.86 160 0 0 0
30OCT25 6.50 C 0.00 0.00 0.00 8.10 -0.86 151 0 0 0
30OCT25 6.75 C 0.00 0.00 0.00 7.87 -0.84 192 0 0 0
30OCT25 7.00 C 0.00 0.00 0.00 7.61 -0.85 168 0 0 0
30OCT25 7.25 C 0.00 0.00 0.00 7.35 -0.86 123 0 0 0
30OCT25 7.50 C 0.00 0.00 0.00 7.10 -0.86 113 0 7 0
30OCT25 7.75 C 0.00 0.00 0.00 6.85 -0.86 101 0 0 0
30OCT25 8.00 C 0.00 0.00 0.00 6.60 -0.86 0 0 7 0
30OCT25 8.25 C 0.00 0.00 0.00 6.42 -0.79 179 0 0 0
30OCT25 8.50 C 0.00 0.00 0.00 6.10 -0.89 0 0 30 0
30OCT25 8.75 C 0.00 0.00 0.00 5.87 -0.84 130 0 0 0
30OCT25 9.00 C 0.00 0.00 0.00 5.60 -0.86 0 0 12 0
30OCT25 9.25 C 0.00 0.00 0.00 5.41 -0.80 143 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 5.10 -0.86 0 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 4.85 -0.86 0 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 4.60 -0.90 0 0 34 0
30OCT25 10.50 C 0.00 0.00 0.00 4.11 -0.86 76 0 0 0
30OCT25 11.00 C 0.00 0.00 0.00 3.61 -0.86 66 0 1 0
30OCT25 11.50 C 3.40 3.40 3.40 3.12 -0.93 65 2 34 -2
30OCT25 12.00 C 0.00 0.00 0.00 2.65 -0.86 67 0 28 0
30OCT25 12.50 C 0.00 0.00 0.00 2.26 -0.75 79 0 8 0
30OCT25 13.00 C 1.90 1.90 1.80 1.78 -0.78 67 4 12 -2
30OCT25 13.50 C 0.00 0.00 0.00 1.37 -0.82 64 0 34 0
30OCT25 14.00 C 1.14 1.14 1.14 1.04 -0.68 64 10 22 0
30OCT25 14.50 C 0.96 0.96 0.96 0.77 -0.57 65 4 7 0
30OCT25 15.00 C 0.70 0.73 0.62 0.55 -0.49 65 17 67 +7
30OCT25 15.50 C 0.81 0.81 0.50 0.41 -0.40 68 11 43 +1
30OCT25 16.00 C 0.39 0.39 0.35 0.28 -0.33 68 8 27 -5
30OCT25 16.50 C 0.40 0.40 0.28 0.18 -0.27 67 8 36 -7
30OCT25 17.00 C 0.23 0.23 0.23 0.12 -0.20 68 7 13 0
30OCT25 17.50 C 0.00 0.00 0.00 0.08 -0.14 69 0 16 0
30OCT25 18.00 C 0.26 0.26 0.10 0.05 -0.10 69 28 37 +11
30OCT25 18.50 C 0.00 0.00 0.00 0.03 -0.07 69 0 24 0
30OCT25 19.00 C 0.07 0.08 0.07 0.02 -0.05 70 2 41 0
30OCT25 19.50 C 0.06 0.06 0.06 0.01 -0.04 68 1 3 0
30OCT25 20.00 C 0.05 0.05 0.05 0.01 -0.02 73 1 20 +1
30OCT25 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30OCT25 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30OCT25 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 14 0
30OCT25 24.00 C 0.01 0.01 0.01 0.01 0.00 108 2 4 +2
27NOV25 6.75 C 0.00 0.00 0.00 7.87 -0.86 86 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 7.62 -0.86 79 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 7.37 -0.86 72 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 7.12 -0.86 61 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 6.87 -0.86 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 6.62 -0.86 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 6.42 -0.81 94 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 6.13 -0.86 67 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 5.89 -0.85 71 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 5.63 -0.86 58 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.41 -0.83 73 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.15 -0.85 65 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.85 -0.90 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.64 -0.87 51 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.15 -0.88 50 0 19 0
27NOV25 11.00 C 0.00 0.00 0.00 3.76 -0.80 65 0 22 0
27NOV25 11.50 C 0.00 0.00 0.00 3.32 -0.78 64 0 6 0
27NOV25 12.00 C 0.00 0.00 0.00 2.96 -0.70 68 0 1 0
27NOV25 12.50 C 0.00 0.00 0.00 2.55 -0.70 65 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.19 -0.66 65 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.79 -0.67 60 0 32 0
27NOV25 14.00 C 1.68 1.68 1.68 1.50 -0.72 60 1 16 +1
27NOV25 14.50 C 0.00 0.00 0.00 1.28 -0.53 62 0 7 0
27NOV25 15.00 C 0.00 0.00 0.00 1.05 -0.49 61 0 12 0
27NOV25 15.50 C 1.00 1.00 1.00 0.88 -0.44 62 4 21 0
27NOV25 16.00 C 0.00 0.00 0.00 0.72 -0.40 62 0 54 0
27NOV25 16.50 C 0.00 0.00 0.00 0.60 -0.36 63 0 36 0
27NOV25 17.00 C 0.00 0.00 0.00 0.48 -0.31 63 0 1 0
27NOV25 17.50 C 0.57 0.57 0.57 0.39 -0.26 64 1 11 +1
27NOV25 18.00 C 0.46 0.46 0.46 0.31 -0.22 63 20 32 -2
27NOV25 18.50 C 0.35 0.35 0.35 0.24 -0.19 63 1 5 +1
27NOV25 19.00 C 0.00 0.00 0.00 0.19 -0.16 63 0 1 0
27NOV25 19.50 C 0.28 0.28 0.28 0.15 -0.13 63 1 4 -1
27NOV25 20.00 C 0.00 0.00 0.00 0.12 -0.11 64 0 1 0
27NOV25 21.00 C 0.18 0.18 0.18 0.07 -0.07 63 1 1 -1
27NOV25 22.00 C 0.00 0.00 0.00 0.04 -0.05 63 0 1 0
27NOV25 23.00 C 0.00 0.00 0.00 0.03 -0.03 65 0 4 0
27NOV25 24.00 C 0.00 0.00 0.00 0.02 -0.02 66 0 1 0
30DEC25 3.90 C 0.00 0.00 0.00 10.72 -0.86 103 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 10.62 -0.86 97 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 10.52 -0.86 90 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 10.42 -0.86 73 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.29 -0.89 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 10.22 -0.86 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 10.09 -0.89 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 10.01 -0.87 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.92 -0.86 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.82 -0.86 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.72 -0.87 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.63 -0.86 90 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.38 -0.86 82 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 9.13 -0.86 70 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 8.88 -0.86 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.63 -0.86 0 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 8.38 -0.87 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.14 -0.86 68 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 7.87 -0.88 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.64 -0.86 45 0 12 0
30DEC25 7.25 C 0.00 0.00 0.00 7.39 -0.86 0 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 7.17 -0.84 73 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.90 -0.86 55 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.62 -0.95 0 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 6.42 -0.85 61 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.17 -0.85 58 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 5.89 -0.89 0 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 5.70 -0.84 60 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 5.41 -0.89 40 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 5.21 -0.85 56 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 4.96 -0.86 53 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.68 -0.90 42 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.23 -0.89 47 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 3.89 -0.79 58 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.39 -0.86 51 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.00 -0.84 51 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.70 -0.75 55 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.46 -0.63 59 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.11 -0.64 57 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.76 -0.67 54 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.53 -0.60 55 0 2 0
30DEC25 15.00 C 1.45 1.45 1.35 1.35 -0.50 56 11 21 +9
30DEC25 15.50 C 0.00 0.00 0.00 1.12 -0.54 55 0 0 0
30DEC25 16.00 C 1.03 1.03 1.03 1.00 -0.43 57 14 11 +6
30DEC25 16.50 C 0.00 0.00 0.00 0.85 -0.42 57 0 50 0
30DEC25 17.00 C 0.95 0.95 0.95 0.72 -0.39 57 1 21 +1
30DEC25 17.50 C 0.00 0.00 0.00 0.60 -0.35 56 0 0 0
30DEC25 18.00 C 0.66 0.66 0.66 0.50 -0.32 56 2 10 0
30DEC25 18.50 C 0.00 0.00 0.00 0.42 -0.28 56 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.35 -0.25 56 0 30 0
30DEC25 19.50 C 0.00 0.00 0.00 0.29 -0.20 56 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.24 -0.18 56 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.16 -0.14 56 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.11 -0.10 56 0 0 0
30DEC25 23.00 C 0.15 0.15 0.15 0.08 -0.07 57 1 3 -1
30DEC25 24.00 C 0.20 0.20 0.20 0.05 -0.05 56 3 4 +3
29JAN26 10.00 C 0.00 0.00 0.00 4.72 -0.95 38 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.43 -0.79 56 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.90 -0.90 47 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.56 -0.83 51 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.17 -0.83 50 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.88 -0.75 53 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.54 -0.75 52 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.26 -0.71 53 0 0 0
29JAN26 14.00 C 2.12 2.12 2.12 2.02 -0.65 53 4 4 +4
29JAN26 14.50 C 0.00 0.00 0.00 1.80 -0.59 54 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.59 -0.56 54 0 0 0
29JAN26 15.50 C 1.54 1.54 1.50 1.40 -0.51 55 6 6 +4
29JAN26 16.00 C 1.34 1.34 1.34 1.26 -0.48 56 4 4 +4
29JAN26 16.50 C 0.00 0.00 0.00 1.11 -0.43 56 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.97 -0.39 56 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 0.84 -0.36 56 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.73 -0.33 56 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.63 -0.30 56 0 1 0
29JAN26 19.00 C 0.00 0.00 0.00 0.55 -0.24 56 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.47 -0.22 56 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.40 -0.21 55 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.30 -0.16 56 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.22 -0.13 55 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.16 -0.10 55 0 0 0
29JAN26 24.00 C 0.28 0.28 0.28 0.12 -0.08 56 1 1 +1
30MAR26 3.90 C 0.00 0.00 0.00 10.72 -0.89 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 10.62 -0.89 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 10.52 -0.90 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 10.46 -0.86 69 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 10.31 -0.91 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 10.22 -0.90 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 10.16 -0.86 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 10.01 -0.91 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.96 -0.87 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.82 -0.91 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.72 -0.91 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.65 -0.88 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 9.38 -0.91 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.14 -0.90 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.88 -0.92 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.63 -0.92 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.43 -0.88 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.14 -0.93 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.90 -0.93 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.67 -0.92 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 7.42 -0.93 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.22 -0.89 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.97 -0.91 40 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 6.75 -0.95 47 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 6.51 -0.90 46 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 6.26 -0.92 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.08 -0.88 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.83 -0.91 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.62 -0.90 49 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 5.40 -0.90 49 0 3 0
30MAR26 9.75 C 0.00 0.00 0.00 5.18 -0.91 49 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 4.98 -0.90 49 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 4.57 -0.91 49 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 4.24 -0.82 52 0 31 0
30MAR26 11.50 C 0.00 0.00 0.00 3.85 -0.87 51 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 3.53 -0.78 51 0 30 0
30MAR26 12.50 C 0.00 0.00 0.00 3.22 -0.82 52 0 16 0
30MAR26 13.00 C 0.00 0.00 0.00 2.94 -0.78 52 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 2.68 -0.75 52 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 2.44 -0.71 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.24 -0.65 54 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.10 -0.55 56 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.93 -0.50 56 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.69 -0.52 55 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 1.58 -0.45 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.42 -0.43 56 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.28 -0.41 56 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.16 -0.38 56 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.01 -0.39 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.91 -0.37 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.84 -0.32 55 0 0 0
30MAR26 20.00 C 1.00 1.00 1.00 0.76 -0.33 56 1 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.61 -0.26 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.49 -0.23 55 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.39 -0.20 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.32 -0.17 55 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 10.04 -0.92 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 9.96 -0.90 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.85 -0.92 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.75 -0.92 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.66 -0.91 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.42 -0.91 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.18 -0.91 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.95 -0.90 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.70 -0.91 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.49 -0.89 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.23 -0.91 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.01 -0.90 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.78 -0.90 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.57 -0.88 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.38 -0.84 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.15 -0.85 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.93 -0.85 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.71 -0.86 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.52 -0.83 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.27 -0.87 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.07 -0.86 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.87 -0.86 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.70 -0.83 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.48 -0.86 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.29 -0.86 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.93 -0.84 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.60 -0.82 53 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 4.28 -0.80 53 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 3.98 -0.78 54 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 3.71 -0.74 54 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 3.45 -0.72 54 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 3.19 -0.71 54 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.98 -0.66 55 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 2.77 -0.63 55 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 2.58 -0.59 55 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.42 -0.54 56 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 2.25 -0.51 56 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.07 -0.50 56 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.94 -0.46 56 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.80 -0.44 56 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.67 -0.41 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.54 -0.40 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.42 -0.39 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.32 -0.36 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.22 -0.34 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.04 -0.32 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.89 -0.28 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.76 -0.26 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.65 -0.24 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.60 -0.86 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.37 -0.89 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.18 -0.89 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.99 -0.89 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.83 -0.87 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.62 -0.89 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.45 -0.89 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.11 -0.89 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.79 -0.88 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.49 -0.87 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.21 -0.85 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.95 -0.84 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.72 -0.80 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.51 -0.75 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.29 -0.75 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.10 -0.71 54 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.92 -0.67 54 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.75 -0.65 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.61 -0.60 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.46 -0.57 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.33 -0.52 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.19 -0.52 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.05 -0.51 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.93 -0.48 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.81 -0.46 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.69 -0.46 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.59 -0.45 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.41 -0.40 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.23 -0.40 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.10 -0.35 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.96 -0.34 55 0 0 0
TOTAL CALL 182 1,546 +36
30OCT25 5.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30OCT25 5.75 P 0.00 0.00 0.00 0.01 0.00 207 0 2 0
30OCT25 6.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30OCT25 6.25 P 0.00 0.00 0.00 0.01 0.00 190 0 10 0
30OCT25 6.50 P 0.00 0.00 0.00 0.01 0.00 182 0 1 0
30OCT25 6.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 0.01 0.00 166 0 4 0
30OCT25 7.25 P 0.00 0.00 0.00 0.01 0.00 159 0 3 0
30OCT25 7.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30OCT25 7.75 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30OCT25 8.00 P 0.00 0.00 0.00 0.01 0.00 138 0 6 0
30OCT25 8.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30OCT25 8.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30OCT25 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30OCT25 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 9 0
30OCT25 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30OCT25 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30OCT25 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30OCT25 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 19 0
30OCT25 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
30OCT25 11.00 P 0.02 0.02 0.02 0.01 0.00 70 1 15 -1
30OCT25 11.50 P 0.00 0.00 0.00 0.02 +0.01 68 0 9 0
30OCT25 12.00 P 0.00 0.00 0.00 0.05 +0.03 69 0 31 0
30OCT25 12.50 P 0.00 0.00 0.00 0.10 +0.06 69 0 14 0
30OCT25 13.00 P 0.00 0.00 0.00 0.18 +0.10 68 0 33 0
30OCT25 13.50 P 0.22 0.28 0.22 0.28 +0.13 66 13 40 -8
30OCT25 14.00 P 0.38 0.38 0.35 0.47 +0.21 68 2 15 0
30OCT25 14.50 P 0.54 0.54 0.54 0.71 +0.31 69 15 52 +15
30OCT25 15.00 P 0.87 0.88 0.85 0.99 +0.41 69 12 18 -9
30OCT25 15.50 P 1.16 1.16 1.16 1.33 +0.48 71 1 30 -1
30OCT25 16.00 P 0.00 0.00 0.00 1.61 +0.44 61 0 47 0
30OCT25 16.50 P 0.00 0.00 0.00 2.11 +0.61 72 0 5 0
30OCT25 17.00 P 0.00 0.00 0.00 2.58 +0.68 78 0 25 0
30OCT25 17.50 P 0.00 0.00 0.00 3.04 +0.73 81 0 25 0
30OCT25 18.00 P 0.00 0.00 0.00 3.54 +0.78 90 0 0 0
30OCT25 18.50 P 0.00 0.00 0.00 4.04 +0.91 98 0 0 0
30OCT25 19.00 P 0.00 0.00 0.00 4.55 +0.95 107 0 0 0
30OCT25 19.50 P 0.00 0.00 0.00 4.97 +0.89 97 0 0 0
30OCT25 20.00 P 0.00 0.00 0.00 5.51 +0.93 113 0 0 0
30OCT25 21.00 P 0.00 0.00 0.00 6.50 +0.95 124 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 7.54 +0.99 145 0 0 0
30OCT25 23.00 P 0.00 0.00 0.00 8.51 +0.96 150 0 0 0
30OCT25 24.00 P 0.00 0.00 0.00 9.48 +0.93 151 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.02 +0.01 64 0 2 0
27NOV25 9.75 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.04 +0.02 64 0 6 0
27NOV25 10.50 P 0.00 0.00 0.00 0.07 +0.03 64 0 3 0
27NOV25 11.00 P 0.00 0.00 0.00 0.11 +0.04 63 0 57 0
27NOV25 11.50 P 0.13 0.13 0.13 0.17 +0.06 62 1 17 +1
27NOV25 12.00 P 0.23 0.23 0.23 0.25 +0.09 62 1 2 +1
27NOV25 12.50 P 0.28 0.28 0.28 0.36 +0.12 62 1 13 0
27NOV25 13.00 P 0.45 0.45 0.45 0.50 +0.16 61 5 7 +5
27NOV25 13.50 P 0.65 0.65 0.65 0.68 +0.18 62 1 3 +1
27NOV25 14.00 P 0.75 0.76 0.74 0.90 +0.27 62 10 15 +10
27NOV25 14.50 P 0.00 0.00 0.00 1.16 +0.34 63 0 16 0
27NOV25 15.00 P 0.00 0.00 0.00 1.44 +0.39 63 0 20 0
27NOV25 15.50 P 0.00 0.00 0.00 1.72 +0.39 61 0 18 0
27NOV25 16.00 P 0.00 0.00 0.00 2.14 +0.51 66 0 15 0
27NOV25 16.50 P 0.00 0.00 0.00 2.51 +0.53 67 0 5 0
27NOV25 17.00 P 0.00 0.00 0.00 2.89 +0.63 66 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.33 +0.71 69 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.72 +0.71 67 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.22 +0.81 73 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.65 +0.82 72 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.07 +0.80 70 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.54 +0.83 71 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.53 +0.89 77 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.57 +0.98 89 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.51 +0.95 88 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 9.48 +0.93 90 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.06 +0.02 58 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.07 +0.02 56 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.09 +0.03 56 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.14 +0.04 56 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.20 +0.05 56 0 3 0
30DEC25 11.50 P 0.26 0.26 0.26 0.29 +0.07 56 1 0 -1
30DEC25 12.00 P 0.00 0.00 0.00 0.41 +0.11 56 0 1 0
30DEC25 12.50 P 0.00 0.00 0.00 0.53 +0.13 55 0 10 0
30DEC25 13.00 P 0.00 0.00 0.00 0.69 +0.16 55 0 20 0
30DEC25 13.50 P 0.88 0.88 0.88 0.91 +0.22 56 1 17 +1
30DEC25 14.00 P 1.10 1.11 1.10 1.10 +0.24 55 45 98 +45
30DEC25 14.50 P 1.31 1.39 1.24 1.39 +0.32 56 54 144 +54
30DEC25 15.00 P 1.58 1.66 1.52 1.69 +0.39 57 51 53 +25
30DEC25 15.50 P 0.00 0.00 0.00 2.00 +0.42 57 0 13 0
30DEC25 16.00 P 0.00 0.00 0.00 2.35 +0.46 58 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.63 +0.41 55 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.09 +0.57 59 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.50 +0.57 60 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.91 +0.68 61 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.33 +0.71 61 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.79 +0.77 63 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.21 +0.77 63 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.67 +0.81 64 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.62 +0.87 67 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.60 +0.93 71 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.55 +0.94 73 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.55 +0.97 78 0 0 0
29JAN26 10.00 P 0.14 0.14 0.14 0.15 +0.03 54 2 2 +2
29JAN26 10.50 P 0.00 0.00 0.00 0.23 +0.06 55 0 1 0
29JAN26 11.00 P 0.00 0.00 0.00 0.32 +0.08 55 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.43 +0.11 55 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.56 +0.14 55 0 1 0
29JAN26 12.50 P 0.00 0.00 0.00 0.72 +0.17 55 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.90 +0.21 55 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.14 +0.28 56 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.35 +0.30 55 0 1 0
29JAN26 14.50 P 0.00 0.00 0.00 1.61 +0.34 55 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.91 +0.38 56 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.24 +0.44 57 0 15 0
29JAN26 16.00 P 2.40 2.56 2.40 2.56 +0.45 57 30 59 +4
29JAN26 16.50 P 0.00 0.00 0.00 2.90 +0.50 57 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.31 +0.58 58 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.69 +0.63 59 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.10 +0.59 60 0 10 0
29JAN26 18.50 P 0.00 0.00 0.00 4.51 +0.71 60 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.95 +0.76 61 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.36 +0.77 61 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.80 +0.79 61 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.70 +0.84 62 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.66 +0.90 65 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.63 +0.95 68 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.59 +0.97 70 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 55 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 +0.01 55 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 +0.02 56 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 +0.02 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 +0.02 55 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.15 +0.03 55 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.18 +0.04 55 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.21 +0.04 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.25 +0.05 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.28 +0.05 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.32 +0.04 54 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.42 +0.06 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.54 +0.07 54 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.67 +0.08 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.84 +0.10 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.02 +0.15 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.22 +0.17 54 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.44 +0.16 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.71 +0.21 54 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.99 +0.26 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.27 +0.28 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.60 +0.36 56 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.94 +0.41 56 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 3.30 +0.45 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.64 +0.47 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.04 +0.53 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.43 +0.58 58 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.82 +0.60 58 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.25 +0.66 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.66 +0.70 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.09 +0.72 60 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.97 +0.80 61 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.87 +0.84 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.78 +0.88 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.70 +0.89 64 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 56 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 57 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.02 56 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 56 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 +0.02 55 0 14 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 +0.03 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 +0.02 55 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.19 +0.03 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.23 +0.04 56 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.26 +0.04 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.29 +0.03 55 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.33 +0.03 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.38 +0.04 55 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.43 +0.04 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.49 +0.05 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.54 +0.04 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.61 +0.06 54 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.75 +0.07 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.91 +0.08 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.08 +0.09 54 0 0 0
29JUN26 12.00 P 1.20 1.20 1.20 1.27 +0.10 54 2 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.49 +0.13 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.71 +0.13 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.96 +0.16 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.24 +0.20 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.51 +0.21 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.83 +0.27 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.15 +0.30 55 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 3.48 +0.33 55 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.81 +0.36 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.17 +0.39 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.54 +0.43 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.92 +0.47 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.32 +0.53 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.72 +0.56 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.12 +0.59 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.52 +0.62 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.35 +0.67 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.20 +0.72 59 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.06 +0.74 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.95 +0.79 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 +0.02 54 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.49 +0.02 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.54 +0.01 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.61 +0.02 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.67 +0.02 53 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.74 +0.02 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.82 +0.03 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.98 +0.03 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.16 +0.05 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.35 +0.05 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.57 +0.08 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.80 +0.09 54 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 2.05 +0.11 54 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 2.32 +0.15 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.59 +0.15 54 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 2.88 +0.18 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.19 +0.22 54 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.51 +0.24 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.87 +0.30 55 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.21 +0.33 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.57 +0.37 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.94 +0.40 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.32 +0.44 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.70 +0.48 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.09 +0.52 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.49 +0.55 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.89 +0.57 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.71 +0.64 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.55 +0.68 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.41 +0.74 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.27 +0.77 60 0 0 0
TOTAL PUT 249 1,601 +144
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$ 4.13
30OCT25 3.10 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
30OCT25 3.20 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
30OCT25 3.30 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
30OCT25 3.40 C 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
30OCT25 3.50 C 0.00 0.00 0.00 0.65 -0.03 62 0 5 0
30OCT25 3.60 C 0.00 0.00 0.00 0.55 -0.04 53 0 0 0
30OCT25 3.70 C 0.00 0.00 0.00 0.45 -0.04 45 0 0 0
30OCT25 3.80 C 0.00 0.00 0.00 0.35 -0.04 37 0 0 0
30OCT25 3.90 C 0.00 0.00 0.00 0.26 -0.04 33 0 0 0
30OCT25 4.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 10 0
30OCT25 4.10 C 0.15 0.15 0.15 0.12 -0.03 32 12 193 +12
30OCT25 4.20 C 0.00 0.00 0.00 0.07 -0.02 31 0 186 0
30OCT25 4.30 C 0.00 0.00 0.00 0.04 -0.01 32 0 364 0
30OCT25 4.40 C 0.00 0.00 0.00 0.02 -0.01 31 0 54 0
30OCT25 4.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 41 0
30OCT25 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30OCT25 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 158 0
30OCT25 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 224 0
30OCT25 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 204 0
30OCT25 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 354 0
30OCT25 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 275 0
30OCT25 5.50 C 0.00 0.00 0.00 0.01 0.00 82 0 107 0
30OCT25 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT25 6.00 C 0.00 0.00 0.00 0.01 0.00 102 0 33 0
30OCT25 6.25 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30OCT25 6.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30OCT25 6.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30OCT25 7.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30OCT25 7.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30OCT25 7.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30OCT25 7.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.95 -0.04 42 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.86 -0.03 45 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.75 -0.05 33 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.67 -0.03 40 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.57 -0.04 35 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.48 -0.04 33 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.40 -0.03 33 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.32 -0.04 31 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
27NOV25 4.20 C 0.18 0.18 0.18 0.15 -0.02 31 1 23 0
27NOV25 4.30 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 28 0
27NOV25 4.60 C 0.00 0.00 0.00 0.04 -0.01 31 0 26 0
27NOV25 4.70 C 0.00 0.00 0.00 0.03 -0.01 32 0 40 0
27NOV25 4.80 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.04 -0.06 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.95 -0.05 64 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.85 -0.05 58 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.75 -0.05 53 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.65 -0.05 48 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.55 -0.05 42 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.45 -0.05 36 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.35 -0.05 25 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.97 -0.04 38 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.88 -0.03 38 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.78 -0.04 34 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.68 -0.05 30 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.61 -0.03 33 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.52 -0.03 31 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.45 -0.03 32 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.37 -0.04 30 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.31 -0.03 30 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.25 -0.03 29 0 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.20 -0.03 29 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.08 -0.02 30 0 50 0
30DEC25 4.70 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC25 5.00 C 0.03 0.03 0.03 0.02 -0.01 28 10 70 -10
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.00 -0.02 39 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.91 -0.02 38 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.80 -0.04 32 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.72 -0.03 32 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.64 -0.03 32 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.56 -0.03 31 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.48 -0.03 30 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.36 -0.02 30 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.30 -0.03 30 0 110 0
29JAN26 4.20 C 0.00 0.00 0.00 0.25 -0.02 29 0 110 0
29JAN26 4.30 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JAN26 4.70 C 0.08 0.08 0.08 0.10 -0.01 31 160 114 -46
29JAN26 4.80 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.77 -0.05 35 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.67 -0.05 28 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.58 -0.04 37 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.39 -0.04 36 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.29 -0.04 32 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.19 -0.05 29 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.10 -0.05 30 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.02 -0.03 32 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.94 -0.03 33 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.85 -0.03 31 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.77 -0.03 31 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.68 -0.04 29 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.61 -0.04 29 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.54 -0.04 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.42 -0.04 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.36 -0.04 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.31 -0.04 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.27 -0.03 28 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.15 -0.04 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.06 -0.05 28 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.98 -0.05 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.92 -0.03 31 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.85 -0.02 31 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.77 -0.03 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.69 -0.04 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.62 -0.05 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.56 -0.05 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.50 -0.05 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.45 -0.05 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.40 -0.05 28 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.36 -0.04 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.11 -0.02 28 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.16 -0.05 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.08 -0.05 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.00 -0.05 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.92 -0.05 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 -0.05 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.78 -0.05 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.72 -0.05 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.66 -0.05 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.59 -0.06 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.45 -0.05 28 0 32 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 -0.05 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.36 -0.05 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 -0.05 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
TOTAL CALL 183 4,341 -44
30OCT25 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT25 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT25 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT25 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT25 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30OCT25 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT25 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30OCT25 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30OCT25 3.90 P 0.00 0.00 0.00 0.03 +0.01 36 0 63 0
30OCT25 4.00 P 0.04 0.04 0.04 0.05 +0.01 33 17 110 -5
30OCT25 4.10 P 0.00 0.00 0.00 0.08 +0.01 31 0 299 0
30OCT25 4.20 P 0.00 0.00 0.00 0.13 +0.02 29 0 57 0
30OCT25 4.30 P 0.00 0.00 0.00 0.20 +0.03 29 0 25 0
30OCT25 4.40 P 0.00 0.00 0.00 0.29 +0.05 34 0 0 0
30OCT25 4.50 P 0.00 0.00 0.00 0.38 +0.05 35 0 14 0
30OCT25 4.60 P 0.00 0.00 0.00 0.47 +0.05 0 0 23 0
30OCT25 4.70 P 0.00 0.00 0.00 0.57 +0.05 0 0 6 0
30OCT25 4.80 P 0.00 0.00 0.00 0.68 +0.06 53 0 0 0
30OCT25 4.90 P 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
30OCT25 5.00 P 0.00 0.00 0.00 0.88 +0.06 64 0 0 0
30OCT25 5.25 P 0.00 0.00 0.00 1.13 +0.06 76 0 0 0
30OCT25 5.50 P 0.00 0.00 0.00 1.38 +0.06 88 0 0 0
30OCT25 5.75 P 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
30OCT25 6.00 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
30OCT25 6.25 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
30OCT25 6.50 P 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
30OCT25 6.75 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
30OCT25 7.25 P 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
30OCT25 7.50 P 0.00 0.00 0.00 3.37 +0.05 0 0 0 0
30OCT25 7.75 P 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
27NOV25 3.60 P 0.00 0.00 0.00 0.02 0.00 32 0 13 0
27NOV25 3.70 P 0.04 0.04 0.04 0.03 0.00 31 30 160 +30
27NOV25 3.80 P 0.00 0.00 0.00 0.05 +0.01 32 0 28 0
27NOV25 3.90 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 34 0
27NOV25 4.10 P 0.00 0.00 0.00 0.15 +0.02 31 0 20 0
27NOV25 4.20 P 0.00 0.00 0.00 0.20 +0.02 30 0 33 0
27NOV25 4.30 P 0.00 0.00 0.00 0.26 +0.02 30 0 11 0
27NOV25 4.40 P 0.00 0.00 0.00 0.33 +0.03 30 0 14 0
27NOV25 4.50 P 0.00 0.00 0.00 0.42 +0.05 33 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.49 +0.04 29 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.60 +0.04 36 0 4 0
27NOV25 4.80 P 0.00 0.00 0.00 0.69 +0.06 37 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.78 +0.06 36 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.88 +0.06 39 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.13 +0.06 46 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.38 +0.06 53 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC25 3.50 P 0.03 0.03 0.03 0.03 0.00 31 50 353 +50
30DEC25 3.60 P 0.06 0.06 0.06 0.04 0.00 30 18 20 -18
30DEC25 3.70 P 0.00 0.00 0.00 0.06 0.00 30 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.08 +0.01 29 0 26 0
30DEC25 3.90 P 0.00 0.00 0.00 0.11 0.00 29 0 55 0
30DEC25 4.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 110 0
30DEC25 4.10 P 0.00 0.00 0.00 0.19 +0.01 29 0 114 0
30DEC25 4.20 P 0.23 0.23 0.23 0.24 +0.01 29 2 2 +2
30DEC25 4.30 P 0.00 0.00 0.00 0.31 +0.02 30 0 5 0
30DEC25 4.40 P 0.00 0.00 0.00 0.38 +0.03 31 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.45 +0.04 30 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.53 +0.04 31 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.62 +0.05 32 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.69 +0.04 29 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.79 +0.05 32 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.89 +0.06 34 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.13 +0.06 37 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.38 +0.06 42 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.37 +0.05 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.11 +0.01 29 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.23 +0.02 29 0 110 0
29JAN26 4.20 P 0.00 0.00 0.00 0.28 +0.02 29 0 117 0
29JAN26 4.30 P 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.55 +0.04 30 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.62 +0.03 28 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.72 +0.05 31 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.80 +0.05 30 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.90 +0.06 32 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.14 +0.07 36 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 +0.01 29 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.05 0.00 28 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.28 +0.02 29 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.32 +0.01 28 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 +0.02 29 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.45 +0.03 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.52 +0.03 29 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.75 +0.04 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.83 +0.05 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.91 +0.04 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.14 +0.05 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.38 +0.06 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.37 +0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.05 +0.01 30 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.06 +0.01 29 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
29JUN26 4.00 P 0.34 0.34 0.34 0.30 +0.02 29 1 51 -1
29JUN26 4.10 P 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.41 +0.04 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.59 +0.04 30 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.66 +0.05 30 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.81 +0.05 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.89 +0.06 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.97 +0.06 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.18 +0.06 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.40 +0.06 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.64 +0.07 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.37 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 28 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.60 +0.04 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.66 +0.03 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.73 +0.04 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.79 +0.03 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.86 +0.03 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.94 +0.04 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.00 +0.03 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.20 +0.03 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.41 +0.03 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.64 +0.04 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
TOTAL PUT 118 2,303 +58
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$ 26.96
30OCT25 18.50 C 0.00 0.00 0.00 8.48 -0.01 0 0 0 0
30OCT25 19.00 C 0.00 0.00 0.00 7.98 -0.01 0 0 1 0
30OCT25 19.50 C 0.00 0.00 0.00 7.48 -0.01 0 0 0 0
30OCT25 20.00 C 0.00 0.00 0.00 6.99 0.00 62 0 0 0
30OCT25 21.00 C 0.00 0.00 0.00 5.99 0.00 51 0 0 0
30OCT25 22.00 C 0.00 0.00 0.00 4.99 0.00 40 0 0 0
30OCT25 23.00 C 0.00 0.00 0.00 3.99 0.00 30 0 0 0
30OCT25 24.00 C 0.00 0.00 0.00 2.99 0.00 0 0 0 0
30OCT25 25.00 C 0.00 0.00 0.00 1.99 -0.01 0 0 2 0
30OCT25 26.00 C 0.00 0.00 0.00 1.03 +0.02 15 0 79 0
30OCT25 27.00 C 0.28 0.28 0.22 0.30 +0.02 14 20 578 -1
30OCT25 28.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 448 0
30OCT25 29.00 C 0.00 0.00 0.00 0.01 0.00 19 0 126 0
30OCT25 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 114 0
30OCT25 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 14 0
30OCT25 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30OCT25 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT25 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT25 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT25 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT25 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT25 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 8.50 -0.03 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 8.00 -0.04 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 7.48 -0.06 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.04 0.00 29 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 6.02 -0.03 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.01 -0.04 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.04 -0.01 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 2.02 -0.09 0 0 8 0
27NOV25 26.00 C 0.00 0.00 0.00 1.16 -0.06 12 0 21 0
27NOV25 27.00 C 0.50 0.50 0.50 0.52 -0.02 13 2 149 0
27NOV25 28.00 C 0.00 0.00 0.00 0.17 -0.01 13 0 355 0
27NOV25 29.00 C 0.07 0.07 0.07 0.05 +0.01 14 3 367 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 14 0 724 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 18 0 202 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.52 -0.07 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.04 -0.05 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.57 -0.02 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.05 -0.05 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.58 -0.02 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.08 -0.02 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.16 +0.05 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.15 +0.03 25 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.12 -0.01 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.16 0.00 15 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 2.21 -0.07 13 0 85 0
30DEC25 26.00 C 0.00 0.00 0.00 1.40 -0.05 14 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 0.80 0.00 14 0 214 0
30DEC25 28.00 C 0.38 0.38 0.38 0.42 +0.02 15 9 671 +9
30DEC25 29.00 C 0.16 0.16 0.16 0.17 0.00 15 3 111 0
30DEC25 30.00 C 0.00 0.00 0.00 0.07 +0.01 15 0 524 0
30DEC25 31.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 206 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 16 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 16 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.65 0.00 27 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.15 0.00 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.66 0.00 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.16 0.00 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.16 -0.01 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.15 -0.04 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.21 0.00 16 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.27 0.00 16 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.36 -0.07 14 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 1.61 -0.05 15 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 1.01 -0.03 15 0 114 0
29JAN26 28.00 C 0.00 0.00 0.00 0.59 -0.01 15 0 38 0
29JAN26 29.00 C 0.00 0.00 0.00 0.31 -0.02 15 0 7 0
29JAN26 30.00 C 0.00 0.00 0.00 0.16 0.00 16 0 300 0
29JAN26 31.00 C 0.00 0.00 0.00 0.08 +0.01 16 0 300 0
29JAN26 32.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.74 0.00 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.18 -0.06 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.75 0.00 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.26 0.00 18 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.73 -0.04 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.24 -0.04 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.28 -0.02 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.31 -0.02 12 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.38 -0.01 16 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.50 +0.01 16 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.70 +0.03 16 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 2.00 +0.04 16 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 1.41 +0.04 16 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 0.96 +0.05 16 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.60 +0.02 16 0 26 0
30MAR26 30.00 C 0.00 0.00 0.00 0.37 +0.02 16 0 107 0
30MAR26 31.00 C 0.00 0.00 0.00 0.22 +0.02 16 0 6 0
30MAR26 32.00 C 0.00 0.00 0.00 0.13 +0.02 16 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.85 0.00 21 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.37 +0.01 22 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.89 +0.02 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.41 +0.03 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.41 0.00 16 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.47 +0.01 17 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.56 +0.02 17 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.68 0.00 16 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 2.90 +0.01 16 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.21 0.00 16 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 1.63 -0.04 16 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.17 +0.01 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 0.81 +0.01 16 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 0.53 0.00 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 0.35 0.00 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.23 +0.01 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 0.00 16 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 +0.01 16 0 2 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.85 0.00 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.37 +0.01 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.89 +0.02 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.41 +0.03 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.42 -0.01 16 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.52 +0.02 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.60 -0.01 17 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 3.81 +0.01 17 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.04 -0.02 17 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.39 -0.02 17 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.85 +0.04 17 0 17 0
29SEP26 28.00 C 0.00 0.00 0.00 1.40 -0.02 17 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.04 -0.02 17 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.74 -0.04 16 0 4 0
29SEP26 31.00 C 0.00 0.00 0.00 0.54 -0.03 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.38 -0.02 17 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 -0.02 17 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.19 -0.01 17 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 0.00 17 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
TOTAL CALL 37 6,635 +8
30OCT25 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT25 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT25 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT25 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT25 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30OCT25 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30OCT25 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30OCT25 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 380 0
30OCT25 26.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 1,432 0
30OCT25 27.00 P 0.37 0.39 0.32 0.33 +0.03 15 35 365 -35
30OCT25 28.00 P 0.00 0.00 0.00 1.09 +0.02 18 0 120 0
30OCT25 29.00 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30OCT25 30.00 P 0.00 0.00 0.00 3.04 0.00 0 0 0 0
30OCT25 31.00 P 0.00 0.00 0.00 4.10 +0.06 49 0 0 0
30OCT25 32.00 P 0.00 0.00 0.00 5.08 +0.04 54 0 0 0
30OCT25 33.00 P 0.00 0.00 0.00 6.10 +0.06 66 0 0 0
30OCT25 34.00 P 0.00 0.00 0.00 7.10 +0.06 73 0 0 0
30OCT25 35.00 P 0.00 0.00 0.00 8.10 +0.06 80 0 0 0
30OCT25 36.00 P 0.00 0.00 0.00 9.10 +0.06 87 0 0 0
30OCT25 37.00 P 0.00 0.00 0.00 10.10 +0.06 94 0 0 0
30OCT25 38.00 P 0.00 0.00 0.00 11.10 +0.06 101 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 17 0 17 0
27NOV25 25.00 P 0.00 0.00 0.00 0.03 0.00 14 0 207 0
27NOV25 26.00 P 0.00 0.00 0.00 0.14 +0.01 14 0 490 0
27NOV25 27.00 P 0.55 0.55 0.55 0.50 +0.04 14 60 97 +60
27NOV25 28.00 P 0.00 0.00 0.00 1.17 +0.05 15 0 363 0
27NOV25 29.00 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 3.08 +0.04 23 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 4.16 +0.12 34 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.08 +0.04 34 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 6.10 +0.06 40 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.10 +0.06 45 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.10 +0.06 49 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.10 +0.06 53 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 10.19 +0.15 65 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 11.10 +0.06 61 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 83 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 16 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 0.00 15 0 220 0
30DEC25 25.00 P 0.16 0.16 0.16 0.11 +0.01 15 43 313 -40
30DEC25 26.00 P 0.00 0.00 0.00 0.31 +0.02 15 0 267 0
30DEC25 27.00 P 0.00 0.00 0.00 0.70 +0.03 15 0 718 0
30DEC25 28.00 P 0.00 0.00 0.00 1.33 +0.07 16 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 2.09 +0.01 15 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.10 +0.06 20 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.16 +0.12 27 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.08 +0.04 27 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.10 +0.06 32 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.12 +0.08 37 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.28 +0.24 48 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.10 +0.06 42 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.19 +0.15 51 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 11.10 +0.06 48 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 22.00 P 0.06 0.06 0.06 0.01 0.00 17 30 30 +30
29JAN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.07 0.00 16 0 34 0
29JAN26 25.00 P 0.25 0.25 0.25 0.20 +0.01 16 40 46 -24
29JAN26 26.00 P 0.00 0.00 0.00 0.44 +0.01 16 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.86 +0.04 16 0 115 0
29JAN26 28.00 P 1.43 1.43 1.43 1.46 +0.06 16 100 130 +100
29JAN26 29.00 P 0.00 0.00 0.00 2.17 +0.01 16 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.10 +0.05 18 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.16 +0.12 24 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.08 +0.04 24 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.10 +0.06 28 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.12 +0.08 33 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.28 +0.24 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.10 +0.06 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 17 0 24 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 +0.02 17 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.18 +0.02 17 0 72 0
30MAR26 25.00 P 0.00 0.00 0.00 0.37 +0.04 17 0 562 0
30MAR26 26.00 P 0.00 0.00 0.00 0.65 +0.04 16 0 97 0
30MAR26 27.00 P 0.00 0.00 0.00 1.07 +0.05 16 0 59 0
30MAR26 28.00 P 0.00 0.00 0.00 1.63 +0.05 16 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 2.32 +0.04 16 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 3.13 +0.02 16 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 4.16 +0.12 21 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.08 +0.04 21 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.10 +0.06 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.12 +0.08 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.28 +0.24 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.10 +0.06 32 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.19 +0.15 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.10 +0.06 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 +0.01 16 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.26 +0.02 16 0 33 0
29JUN26 24.00 P 0.00 0.00 0.00 0.46 +0.02 16 0 128 0
29JUN26 25.00 P 0.00 0.00 0.00 0.76 +0.03 17 0 453 0
29JUN26 26.00 P 0.00 0.00 0.00 1.13 +0.01 16 0 62 0
29JUN26 27.00 P 0.00 0.00 0.00 1.63 +0.06 16 0 103 0
29JUN26 28.00 P 0.00 0.00 0.00 2.23 +0.01 16 0 16 0
29JUN26 29.00 P 0.00 0.00 0.00 2.92 +0.01 16 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.76 +0.08 17 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.61 +0.09 18 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.50 +0.10 18 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.43 +0.11 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.38 +0.12 20 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.35 +0.14 22 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 9.32 +0.15 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.28 +0.14 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.24 +0.12 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 0.00 17 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 0.00 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 0.00 17 0 59 0
29SEP26 24.00 P 0.00 0.00 0.00 0.65 +0.01 17 0 240 0
29SEP26 25.00 P 0.00 0.00 0.00 0.97 +0.01 17 0 14 0
29SEP26 26.00 P 0.00 0.00 0.00 1.39 +0.02 17 0 194 0
29SEP26 27.00 P 0.00 0.00 0.00 1.85 -0.08 17 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 2.44 -0.02 17 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.12 -0.01 17 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.97 +0.10 18 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.80 +0.13 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.68 +0.16 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.59 +0.18 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.38 +0.06 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.35 +0.09 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.32 +0.11 21 0 0 0
TOTAL PUT 308 8,096 +91
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$ 5.76
30OCT25 2.80 C 0.00 0.00 0.00 2.96 -0.30 0 0 0 0
30OCT25 2.90 C 0.00 0.00 0.00 2.86 -0.30 0 0 0 0
30OCT25 3.00 C 0.00 0.00 0.00 2.76 -0.30 0 0 0 0
30OCT25 3.10 C 0.00 0.00 0.00 2.66 -0.30 0 0 0 0
30OCT25 3.20 C 0.00 0.00 0.00 2.56 -0.30 0 0 0 0
30OCT25 3.30 C 0.00 0.00 0.00 2.46 -0.30 0 0 0 0
30OCT25 3.40 C 0.00 0.00 0.00 2.36 -0.30 0 0 0 0
30OCT25 3.50 C 0.00 0.00 0.00 2.26 -0.30 0 0 0 0
30OCT25 3.60 C 0.00 0.00 0.00 2.16 -0.30 0 0 6 0
30OCT25 3.70 C 0.00 0.00 0.00 2.06 -0.31 0 0 0 0
30OCT25 3.80 C 0.00 0.00 0.00 1.97 -0.30 103 0 0 0
30OCT25 3.90 C 0.00 0.00 0.00 1.86 -0.31 0 0 0 0
30OCT25 4.00 C 0.00 0.00 0.00 1.77 -0.30 91 0 51 0
30OCT25 4.10 C 0.00 0.00 0.00 1.67 -0.30 85 0 50 0
30OCT25 4.20 C 1.56 1.56 1.56 1.57 -0.30 79 2 6 0
30OCT25 4.30 C 0.00 0.00 0.00 1.47 -0.30 74 0 8 0
30OCT25 4.40 C 0.00 0.00 0.00 1.37 -0.30 68 0 5 0
30OCT25 4.50 C 0.00 0.00 0.00 1.27 -0.30 63 0 271 0
30OCT25 4.60 C 0.00 0.00 0.00 1.17 -0.30 58 0 258 0
30OCT25 4.70 C 0.00 0.00 0.00 1.07 -0.30 53 0 5 0
30OCT25 4.80 C 0.00 0.00 0.00 0.97 -0.29 48 0 226 0
30OCT25 4.90 C 0.00 0.00 0.00 0.87 -0.30 43 0 201 0
30OCT25 5.00 C 0.00 0.00 0.00 0.78 -0.29 49 0 174 0
30OCT25 5.25 C 0.00 0.00 0.00 0.54 -0.28 41 0 47 0
30OCT25 5.50 C 0.00 0.00 0.00 0.35 -0.24 44 0 361 0
30OCT25 5.75 C 0.00 0.00 0.00 0.21 -0.19 46 0 244 0
30OCT25 6.00 C 0.16 0.18 0.10 0.11 -0.15 46 125 424 +65
30OCT25 6.25 C 0.09 0.10 0.09 0.06 -0.09 49 569 463 -281
30OCT25 6.50 C 0.05 0.05 0.05 0.03 -0.05 50 5 228 +5
30OCT25 6.75 C 0.00 0.00 0.00 0.01 -0.03 48 0 76 0
30OCT25 7.00 C 0.01 0.01 0.01 0.01 -0.01 57 30 465 -30
30OCT25 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
30OCT25 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30OCT25 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
30OCT25 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT25 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30OCT25 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 2.07 -0.31 0 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 1.98 -0.30 58 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 1.88 -0.30 54 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.79 -0.29 61 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.68 -0.30 46 0 0 0
27NOV25 4.20 C 1.57 1.57 1.57 1.58 -0.30 43 1 1 0
27NOV25 4.30 C 0.00 0.00 0.00 1.48 -0.30 39 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.39 -0.29 46 0 6 0
27NOV25 4.50 C 0.00 0.00 0.00 1.29 -0.29 43 0 90 0
27NOV25 4.60 C 0.00 0.00 0.00 1.20 -0.29 45 0 21 0
27NOV25 4.70 C 0.00 0.00 0.00 1.08 -0.31 26 0 120 0
27NOV25 4.80 C 0.00 0.00 0.00 0.99 -0.29 32 0 94 0
27NOV25 4.90 C 0.00 0.00 0.00 0.91 -0.28 37 0 34 0
27NOV25 5.00 C 0.00 0.00 0.00 0.86 -0.24 46 0 115 0
27NOV25 5.25 C 0.00 0.00 0.00 0.64 -0.24 41 0 450 0
27NOV25 5.50 C 0.48 0.48 0.48 0.48 -0.20 42 3 228 0
27NOV25 5.75 C 0.42 0.42 0.35 0.35 -0.17 43 18 128 -14
27NOV25 6.00 C 0.33 0.33 0.23 0.25 -0.13 44 12 79 0
27NOV25 6.25 C 0.00 0.00 0.00 0.17 -0.12 44 0 54 0
27NOV25 6.50 C 0.14 0.14 0.11 0.11 -0.09 44 98 216 +65
27NOV25 6.75 C 0.00 0.00 0.00 0.08 -0.05 46 0 5 0
27NOV25 7.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 77 0
27NOV25 7.25 C 0.00 0.00 0.00 0.03 -0.03 45 0 44 0
27NOV25 7.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 3.48 -0.30 85 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.38 -0.30 79 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.28 -0.30 73 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.17 -0.31 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.08 -0.30 60 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.98 -0.30 45 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.88 -0.30 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.78 -0.30 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.68 -0.30 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.58 -0.30 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.48 -0.30 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.38 -0.30 0 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 2.30 -0.29 60 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 2.16 -0.33 0 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 2.07 -0.32 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.98 -0.31 0 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.91 -0.28 52 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.80 -0.29 44 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.72 -0.28 50 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.58 -0.32 0 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 1.54 -0.26 50 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 1.41 -0.30 37 0 89 0
30DEC25 4.50 C 0.00 0.00 0.00 1.30 -0.32 29 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 1.21 -0.30 32 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 1.13 -0.30 35 0 46 0
30DEC25 4.80 C 0.00 0.00 0.00 1.05 -0.30 37 0 8 0
30DEC25 4.90 C 0.00 0.00 0.00 1.00 -0.26 42 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.90 -0.24 39 0 49 0
30DEC25 5.25 C 0.00 0.00 0.00 0.73 -0.22 40 0 36 0
30DEC25 5.50 C 0.00 0.00 0.00 0.58 -0.20 41 0 99 0
30DEC25 5.75 C 0.50 0.50 0.50 0.45 -0.18 41 50 207 +50
30DEC25 6.00 C 0.33 0.33 0.33 0.35 -0.15 42 2 90 0
30DEC25 6.25 C 0.33 0.33 0.33 0.26 -0.13 41 1 28 +1
30DEC25 6.50 C 0.20 0.20 0.20 0.20 -0.10 42 1 40 -1
30DEC25 6.75 C 0.00 0.00 0.00 0.15 -0.09 43 0 1,010 0
30DEC25 7.00 C 0.00 0.00 0.00 0.11 -0.07 43 0 50 0
30DEC25 7.25 C 0.00 0.00 0.00 0.08 -0.05 43 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.06 -0.04 44 0 11 0
30DEC25 7.75 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.54 -0.29 39 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.45 -0.29 39 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.34 -0.31 34 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.26 -0.30 36 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.20 -0.27 40 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.11 -0.28 38 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.03 -0.28 38 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.96 -0.27 38 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.80 -0.24 40 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.66 -0.19 40 0 30 0
29JAN26 5.75 C 0.00 0.00 0.00 0.54 -0.17 41 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.43 -0.15 41 0 5,001 0
29JAN26 6.25 C 0.41 0.41 0.41 0.34 -0.12 41 10 10 +7
29JAN26 6.50 C 0.00 0.00 0.00 0.28 -0.11 42 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.22 -0.09 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.17 -0.08 42 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.13 -0.06 42 0 23 0
29JAN26 7.50 C 0.00 0.00 0.00 0.10 -0.05 42 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.08 -0.04 43 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.17 -0.33 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.08 -0.32 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.98 -0.32 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.88 -0.33 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.78 -0.33 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.69 -0.32 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.60 -0.31 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.50 -0.32 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.40 -0.32 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.31 -0.31 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.20 -0.33 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.10 -0.33 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.02 -0.32 21 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.92 -0.33 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.83 -0.33 28 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.76 -0.31 35 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.66 -0.32 33 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.59 -0.30 36 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.51 -0.29 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.42 -0.30 36 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.34 -0.30 36 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.28 -0.28 38 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.19 -0.29 36 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 1.13 -0.27 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.06 -0.27 38 0 53 0
30MAR26 5.25 C 0.00 0.00 0.00 0.91 -0.25 38 0 35 0
30MAR26 5.50 C 0.00 0.00 0.00 0.77 -0.21 38 0 100 0
30MAR26 5.75 C 0.00 0.00 0.00 0.65 -0.21 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.56 -0.15 40 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 0.49 -0.12 42 0 15 0
30MAR26 6.50 C 0.43 0.43 0.43 0.40 -0.12 41 67 67 +67
30MAR26 6.75 C 0.37 0.37 0.37 0.33 -0.12 41 43 261 +33
30MAR26 7.00 C 0.00 0.00 0.00 0.27 -0.10 41 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.22 -0.09 41 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.18 -0.07 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.15 -0.06 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.10 -0.04 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 3.18 -0.33 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.08 -0.33 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.99 -0.32 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.89 -0.33 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.81 -0.31 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.70 -0.32 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.61 -0.31 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.51 -0.32 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.44 -0.29 42 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.32 -0.32 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.24 -0.30 36 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.15 -0.30 38 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.06 -0.30 38 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.97 -0.30 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.89 -0.29 40 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.80 -0.29 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.73 -0.27 41 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.65 -0.27 41 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.57 -0.26 41 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.49 -0.26 40 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.44 -0.24 42 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.36 -0.24 41 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 1.31 -0.21 43 0 10 0
29JUN26 4.90 C 1.25 1.26 1.25 1.26 -0.19 44 35 51 0
29JUN26 5.00 C 0.00 0.00 0.00 1.18 -0.20 43 0 47 0
29JUN26 5.25 C 0.00 0.00 0.00 1.00 -0.25 40 0 58 0
29JUN26 5.50 C 0.86 0.87 0.86 0.87 -0.20 41 35 84 +5
29JUN26 5.75 C 0.00 0.00 0.00 0.76 -0.17 41 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.68 -0.15 42 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.58 -0.12 42 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.50 -0.11 42 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.43 -0.11 42 0 40 0
29JUN26 7.00 C 0.43 0.43 0.43 0.37 -0.08 42 98 106 +98
29JUN26 7.25 C 0.00 0.00 0.00 0.31 -0.08 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 -0.06 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.23 -0.06 42 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 -0.05 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 -0.04 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 -0.04 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.84 -0.27 40 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.76 -0.27 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.71 -0.24 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.63 -0.24 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.56 -0.23 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.50 -0.22 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.44 -0.21 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.37 -0.21 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.31 -0.20 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.25 -0.20 42 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.12 -0.17 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 -0.16 42 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.88 -0.15 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.78 -0.17 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.69 -0.12 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.61 -0.12 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 -0.10 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.10 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.09 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.08 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.07 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 -0.06 41 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 -0.06 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 -0.06 41 0 0 0
TOTAL CALL 1,205 14,728 +70
30OCT25 2.80 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30OCT25 2.90 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30OCT25 3.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30OCT25 3.10 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30OCT25 3.20 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30OCT25 3.30 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
30OCT25 3.40 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30OCT25 3.50 P 0.00 0.00 0.00 0.01 0.00 133 0 12 0
30OCT25 3.60 P 0.00 0.00 0.00 0.01 0.00 127 0 48 0
30OCT25 3.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30OCT25 3.80 P 0.00 0.00 0.00 0.01 0.00 114 0 39 0
30OCT25 3.90 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
30OCT25 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 109 0
30OCT25 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 250 0
30OCT25 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 54 0
30OCT25 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30OCT25 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
30OCT25 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 857 0
30OCT25 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 325 0
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 247 0
30OCT25 4.90 P 0.01 0.01 0.01 0.01 0.00 51 100 735 -100
30OCT25 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 421 0
30OCT25 5.25 P 0.01 0.01 0.01 0.03 +0.01 44 41 313 0
30OCT25 5.50 P 0.09 0.10 0.09 0.10 +0.07 48 11 246 +6
30OCT25 5.75 P 0.10 0.15 0.10 0.21 +0.12 50 80 338 +76
30OCT25 6.00 P 0.25 0.30 0.25 0.36 +0.17 50 211 138 -138
30OCT25 6.25 P 0.00 0.00 0.00 0.56 +0.22 54 0 70 0
30OCT25 6.50 P 0.76 0.76 0.76 0.78 +0.25 57 4 4 0
30OCT25 6.75 P 0.00 0.00 0.00 1.03 +0.31 69 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 1.28 +0.33 80 0 0 0
30OCT25 7.25 P 1.29 1.29 1.29 1.52 +0.33 85 6 6 +6
30OCT25 7.50 P 0.00 0.00 0.00 1.79 +0.35 105 0 0 0
30OCT25 7.75 P 0.00 0.00 0.00 2.05 +0.36 119 0 0 0
30OCT25 8.00 P 0.00 0.00 0.00 2.27 +0.33 111 0 0 0
30OCT25 8.25 P 0.00 0.00 0.00 2.53 +0.34 125 0 0 0
30OCT25 8.50 P 0.00 0.00 0.00 2.78 +0.34 133 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 210 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
27NOV25 4.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 193 0
27NOV25 4.60 P 0.00 0.00 0.00 0.03 +0.02 48 0 59 0
27NOV25 4.70 P 0.00 0.00 0.00 0.04 +0.03 48 0 12 0
27NOV25 4.80 P 0.00 0.00 0.00 0.05 +0.03 47 0 168 0
27NOV25 4.90 P 0.00 0.00 0.00 0.06 +0.03 46 0 816 0
27NOV25 5.00 P 0.05 0.05 0.05 0.08 +0.04 46 10 64 0
27NOV25 5.25 P 0.10 0.10 0.10 0.13 +0.06 44 4 113 +4
27NOV25 5.50 P 0.18 0.20 0.18 0.22 +0.09 45 12 169 +12
27NOV25 5.75 P 0.31 0.31 0.31 0.34 +0.13 46 5 42 +5
27NOV25 6.00 P 0.40 0.40 0.40 0.49 +0.17 47 10 52 +10
27NOV25 6.25 P 0.68 0.68 0.68 0.66 +0.20 47 5 13 -5
27NOV25 6.50 P 0.00 0.00 0.00 0.84 +0.21 45 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.08 +0.28 51 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.31 +0.31 54 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.55 +0.33 59 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.80 +0.34 65 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.05 +0.35 70 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.28 +0.31 70 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.53 +0.34 74 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.78 +0.34 79 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 78 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.02 +0.01 41 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.04 +0.03 44 0 33 0
30DEC25 4.50 P 0.06 0.06 0.06 0.05 +0.03 44 20 234 -10
30DEC25 4.60 P 0.06 0.06 0.06 0.06 +0.03 43 25 120 +25
30DEC25 4.70 P 0.00 0.00 0.00 0.07 +0.02 42 0 199 0
30DEC25 4.80 P 0.08 0.08 0.08 0.09 +0.03 43 3 120 0
30DEC25 4.90 P 0.00 0.00 0.00 0.11 +0.04 43 0 607 0
30DEC25 5.00 P 0.15 0.15 0.15 0.13 +0.05 42 25 719 -20
30DEC25 5.25 P 0.19 0.20 0.19 0.21 +0.08 43 20 70 +20
30DEC25 5.50 P 0.29 0.29 0.29 0.31 +0.10 43 5 119 +5
30DEC25 5.75 P 0.30 0.30 0.30 0.43 +0.13 44 30 61 +30
30DEC25 6.00 P 0.00 0.00 0.00 0.57 +0.15 43 0 1 0
30DEC25 6.25 P 0.00 0.00 0.00 0.74 +0.18 44 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 0.93 +0.20 45 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.13 +0.22 46 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.35 +0.28 48 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.57 +0.29 49 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.82 +0.32 53 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.05 +0.33 54 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.28 +0.29 54 0 5 0
30DEC25 8.25 P 0.00 0.00 0.00 2.55 +0.35 62 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.80 +0.36 66 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.07 +0.04 44 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.08 +0.04 43 0 9 0
29JAN26 4.60 P 0.00 0.00 0.00 0.10 +0.04 43 0 9 0
29JAN26 4.70 P 0.00 0.00 0.00 0.12 +0.05 43 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.14 +0.05 43 0 100 0
29JAN26 4.90 P 0.15 0.15 0.15 0.16 +0.06 42 2 267 +2
29JAN26 5.00 P 0.16 0.16 0.16 0.19 +0.07 43 10 19 +10
29JAN26 5.25 P 0.00 0.00 0.00 0.27 +0.08 43 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.38 +0.11 43 0 5,000 0
29JAN26 5.75 P 0.00 0.00 0.00 0.50 +0.13 43 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.65 +0.17 44 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.81 +0.18 44 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.98 +0.19 43 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.17 +0.23 44 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.37 +0.25 44 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.59 +0.27 45 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.83 +0.30 48 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.06 +0.31 49 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.32 +0.33 54 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.55 +0.34 54 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.80 +0.35 57 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 +0.02 40 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 +0.02 41 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 120 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 +0.03 41 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 +0.04 41 0 14 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 +0.04 41 0 650 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 +0.05 41 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 0.20 +0.06 41 0 58 0
30MAR26 4.90 P 0.00 0.00 0.00 0.23 +0.06 41 0 15 0
30MAR26 5.00 P 0.00 0.00 0.00 0.27 +0.08 41 0 45 0
30MAR26 5.25 P 0.00 0.00 0.00 0.36 +0.10 41 0 15 0
30MAR26 5.50 P 0.00 0.00 0.00 0.47 +0.12 41 0 65 0
30MAR26 5.75 P 0.00 0.00 0.00 0.60 +0.14 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.74 +0.14 42 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 0.90 +0.18 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.08 +0.21 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.26 +0.19 43 0 100 0
30MAR26 7.00 P 0.00 0.00 0.00 1.46 +0.21 43 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.67 +0.26 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.89 +0.29 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.12 +0.31 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.35 +0.32 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.59 +0.34 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.84 +0.36 52 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.02 41 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.02 41 0 8 0
29JUN26 3.40 P 0.06 0.06 0.06 0.06 +0.03 43 25 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.03 42 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.03 41 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.03 41 0 6 0
29JUN26 4.00 P 0.13 0.14 0.13 0.14 +0.04 41 10 88 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.04 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 +0.04 40 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 +0.05 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 +0.06 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 +0.06 41 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 +0.07 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.07 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 +0.07 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.41 +0.08 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.45 +0.09 40 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.56 +0.10 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.68 +0.10 40 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.82 +0.12 40 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 +0.15 39 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.13 +0.14 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.30 +0.15 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.48 +0.16 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.66 +0.16 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 1.89 +0.20 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.09 +0.21 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.28 +0.19 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.50 +0.21 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.72 +0.21 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.94 +0.21 36 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.05 40 0 29 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 +0.04 40 0 105 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 +0.05 40 0 2 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 +0.06 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 +0.06 40 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 +0.06 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 +0.07 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 +0.07 40 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 +0.08 40 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.54 +0.09 40 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.65 +0.09 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.77 +0.09 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 +0.12 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.06 +0.14 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 +0.13 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.40 +0.15 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.57 +0.15 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 +0.17 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.96 +0.18 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.17 +0.20 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.37 +0.20 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.58 +0.21 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.79 +0.21 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.01 +0.22 39 0 0 0
TOTAL PUT 674 17,486 -62
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$ 49.02
30OCT25 33.00 C 0.00 0.00 0.00 16.06 -3.78 0 0 0 0
30OCT25 34.00 C 0.00 0.00 0.00 15.06 -3.79 0 0 0 0
30OCT25 35.00 C 0.00 0.00 0.00 14.06 -3.79 0 0 0 0
30OCT25 36.00 C 0.00 0.00 0.00 13.07 -3.78 60 0 0 0
30OCT25 37.00 C 0.00 0.00 0.00 12.07 -3.78 53 0 1 0
30OCT25 38.00 C 0.00 0.00 0.00 11.07 -3.78 47 0 0 0
30OCT25 39.00 C 0.00 0.00 0.00 10.09 -3.76 54 0 22 0
30OCT25 40.00 C 0.00 0.00 0.00 9.22 -3.60 69 0 49 0
30OCT25 41.00 C 0.00 0.00 0.00 8.37 -3.49 74 0 15 0
30OCT25 42.00 C 7.16 7.16 7.16 7.02 -3.85 0 20 118 0
30OCT25 43.00 C 0.00 0.00 0.00 6.44 -3.45 63 0 166 0
30OCT25 44.00 C 7.00 7.20 5.50 5.37 -3.55 51 8 85 -5
30OCT25 45.00 C 5.61 5.61 5.61 4.48 -3.49 48 1 49 -1
30OCT25 46.00 C 4.88 4.88 3.50 3.70 -3.34 48 10 418 -2
30OCT25 47.00 C 0.00 0.00 0.00 3.03 -3.12 49 0 97 0
30OCT25 48.00 C 2.26 2.26 2.26 2.43 -2.87 50 1 88 0
30OCT25 49.00 C 1.97 1.97 1.97 1.92 -2.46 50 1 152 +1
30OCT25 50.00 C 2.40 2.40 1.41 1.44 -2.23 50 27 247 +25
30OCT25 52.50 C 1.20 1.20 0.70 0.73 -1.48 52 30 191 +1
30OCT25 55.00 C 0.67 0.67 0.36 0.30 -0.97 51 15 88 -4
30OCT25 57.50 C 0.42 0.42 0.16 0.11 -0.52 51 30 62 +1
30OCT25 60.00 C 0.00 0.00 0.00 0.04 -0.24 52 0 31 0
30OCT25 62.50 C 0.05 0.05 0.05 0.02 -0.09 55 6 13 0
30OCT25 65.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
30OCT25 67.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 4 0
30OCT25 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30OCT25 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT25 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 16.11 -3.78 50 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 15.11 -3.78 44 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 14.12 -3.78 46 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 13.14 -3.76 48 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 12.18 -3.73 50 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 11.26 -3.66 52 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 10.16 -3.78 39 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 9.61 -3.36 59 0 63 0
27NOV25 41.00 C 0.00 0.00 0.00 8.44 -3.58 48 0 15 0
27NOV25 42.00 C 0.00 0.00 0.00 7.81 -3.27 54 0 64 0
27NOV25 43.00 C 6.70 6.70 6.70 6.62 -3.54 44 20 85 0
27NOV25 44.00 C 0.00 0.00 0.00 6.18 -3.09 51 0 118 0
27NOV25 45.00 C 0.00 0.00 0.00 5.41 -3.01 50 0 132 0
27NOV25 46.00 C 5.90 5.90 5.01 4.50 -3.09 45 21 121 -1
27NOV25 47.00 C 0.00 0.00 0.00 4.00 -2.81 47 0 60 0
27NOV25 48.00 C 3.36 3.36 3.24 3.45 -2.71 47 52 92 +19
27NOV25 49.00 C 2.88 3.01 2.88 3.01 -2.39 48 4 71 +2
27NOV25 50.00 C 3.07 3.07 3.07 2.52 -2.14 47 1 87 0
27NOV25 52.50 C 2.47 2.50 1.52 1.67 -1.71 48 79 260 0
27NOV25 55.00 C 1.20 1.20 1.09 1.07 -1.27 48 4 83 0
27NOV25 57.50 C 0.91 0.92 0.67 0.66 -0.92 48 21 113 -1
27NOV25 60.00 C 1.10 1.10 0.47 0.39 -0.68 48 11 150 +5
27NOV25 62.50 C 0.51 0.51 0.51 0.22 -0.46 48 28 36 +25
27NOV25 65.00 C 0.00 0.00 0.00 0.13 -0.29 48 0 5 0
27NOV25 67.50 C 0.00 0.00 0.00 0.07 -0.18 48 0 4 0
27NOV25 70.00 C 0.00 0.00 0.00 0.04 -0.11 48 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.02 -0.07 48 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 33.06 -3.78 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 32.56 -3.78 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 32.06 -3.79 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 31.57 -3.78 103 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 31.07 -3.78 98 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 30.57 -3.78 93 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 30.07 -3.78 86 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 29.57 -3.78 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 29.07 -3.78 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 28.07 -3.79 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 27.08 -3.78 79 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 26.08 -3.78 68 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 25.08 -3.78 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 24.03 -3.84 0 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 23.04 -3.83 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 22.04 -3.83 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 21.09 -3.79 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.05 -3.83 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.10 -3.78 49 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.10 -3.78 40 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.11 -3.78 46 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 16.12 -3.77 46 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 15.13 -3.77 45 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.30 -3.60 55 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.14 -3.78 39 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.53 -3.41 56 0 2 0
30DEC25 38.00 C 0.00 0.00 0.00 11.26 -3.71 42 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 10.40 -3.61 44 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 9.61 -3.46 46 0 6 0
30DEC25 41.00 C 0.00 0.00 0.00 9.00 -3.16 50 0 2 0
30DEC25 42.00 C 0.00 0.00 0.00 8.15 -3.12 48 0 6 0
30DEC25 43.00 C 0.00 0.00 0.00 7.00 -3.41 41 0 344 0
30DEC25 44.00 C 0.00 0.00 0.00 6.48 -3.11 44 0 1 0
30DEC25 45.00 C 0.00 0.00 0.00 5.76 -3.05 43 0 18 0
30DEC25 46.00 C 0.00 0.00 0.00 5.44 -2.62 47 0 23 0
30DEC25 47.00 C 5.55 5.55 5.55 4.79 -2.58 45 1 46 0
30DEC25 48.00 C 4.10 4.10 4.05 4.26 -2.43 45 18 70 +12
30DEC25 49.00 C 4.78 4.78 3.75 3.81 -2.28 45 13 23 +8
30DEC25 50.00 C 0.00 0.00 0.00 3.37 -2.13 45 0 87 0
30DEC25 52.50 C 2.60 2.60 2.36 2.48 -1.75 45 6 98 +3
30DEC25 55.00 C 2.40 2.40 1.78 1.79 -1.43 45 8 102 -4
30DEC25 57.50 C 1.75 1.75 1.25 1.26 -1.13 45 10 7 -4
30DEC25 60.00 C 1.02 1.02 1.02 0.88 -0.93 45 1 2 0
30DEC25 62.50 C 0.00 0.00 0.00 0.60 -0.71 45 0 3 0
30DEC25 65.00 C 0.68 0.68 0.54 0.40 -0.53 45 15 30 +15
30DEC25 67.50 C 0.00 0.00 0.00 0.27 -0.38 45 0 19 0
30DEC25 70.00 C 0.00 0.00 0.00 0.17 -0.28 45 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.11 -0.19 45 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 0.08 -0.12 45 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 12.53 -3.47 47 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.54 -3.52 44 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.75 -3.39 45 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.91 -3.35 44 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.26 -3.14 45 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.58 -3.00 46 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.54 -3.23 41 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.33 -2.70 46 0 15 0
29JAN26 45.00 C 0.00 0.00 0.00 6.73 -2.56 46 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 5.77 -2.84 42 0 15 0
29JAN26 47.00 C 0.00 0.00 0.00 5.50 -2.45 45 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 4.98 -2.36 45 0 25 0
29JAN26 49.00 C 4.60 4.60 4.60 4.52 -2.23 44 1 25 -1
29JAN26 50.00 C 4.81 4.81 4.81 4.09 -2.15 44 10 46 +10
29JAN26 52.50 C 0.00 0.00 0.00 3.20 -1.74 45 0 15 0
29JAN26 55.00 C 2.40 2.40 2.40 2.46 -1.56 45 2 23 0
29JAN26 57.50 C 1.85 1.85 1.80 1.86 -1.31 45 4 5 -2
29JAN26 60.00 C 0.00 0.00 0.00 1.39 -1.06 45 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 1.03 -0.86 45 0 7 0
29JAN26 65.00 C 0.00 0.00 0.00 0.75 -0.69 44 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.52 -0.57 44 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.38 -0.43 44 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.29 -0.29 44 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.20 -0.24 44 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 31.07 -3.78 74 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 30.57 -3.78 71 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 30.07 -3.78 67 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 29.57 -3.78 62 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.07 -3.78 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.07 -3.79 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.08 -3.78 59 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.08 -3.78 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.08 -3.78 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.08 -3.79 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.09 -3.78 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.09 -3.78 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.09 -3.79 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.10 -3.78 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.10 -3.78 36 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.15 -3.74 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.23 -3.68 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.66 -3.29 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.62 -3.52 47 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 14.74 -3.48 46 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 14.06 -3.25 48 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 13.02 -3.26 44 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 12.27 -3.16 44 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.63 -2.96 45 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 10.89 -2.90 45 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 10.08 -2.93 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.21 -3.05 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.82 -2.72 44 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 7.75 -3.08 39 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 7.21 -2.97 40 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.85 -2.67 41 0 0 0
30MAR26 47.00 C 5.87 5.87 5.87 6.28 -2.63 41 55 130 0
30MAR26 48.00 C 0.00 0.00 0.00 6.02 -2.32 43 0 530 0
30MAR26 49.00 C 0.00 0.00 0.00 5.57 -2.19 42 0 402 0
30MAR26 50.00 C 4.93 4.93 4.93 5.10 -2.15 42 1 159 -1
30MAR26 52.50 C 0.00 0.00 0.00 4.16 -1.88 42 0 160 0
30MAR26 55.00 C 0.00 0.00 0.00 3.34 -1.64 42 0 8 0
30MAR26 57.50 C 0.00 0.00 0.00 2.66 -1.46 42 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 2.11 -1.36 42 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 1.68 -1.14 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 1.31 -0.89 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.98 -0.81 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.78 -0.65 41 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.60 -0.54 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.46 -0.45 41 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 26.08 -3.78 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.08 -3.78 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.09 -3.78 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.12 -3.75 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.16 -3.73 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.22 -3.70 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.32 -3.65 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.42 -3.62 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.56 -3.57 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.69 -3.55 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.02 -3.34 43 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 16.21 -3.28 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 15.18 -3.46 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.49 -3.33 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.87 -3.13 42 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.13 -3.09 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.32 -3.13 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.73 -2.97 41 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 11.02 -2.97 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.38 -2.90 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.80 -2.80 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.10 -2.86 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.72 -2.60 41 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 8.18 -2.54 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.69 -2.46 40 0 0 0
29JUN26 48.00 C 7.77 7.77 7.77 7.20 -2.38 40 1 1 +1
29JUN26 49.00 C 0.00 0.00 0.00 6.79 -2.25 40 0 0 0
29JUN26 50.00 C 7.50 7.50 7.50 6.38 -2.17 41 1 24 0
29JUN26 52.50 C 0.00 0.00 0.00 5.39 -1.94 40 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 4.55 -1.78 40 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 3.85 -1.59 40 0 0 0
29JUN26 60.00 C 3.20 3.20 3.20 3.22 -1.40 40 5 26 +5
29JUN26 62.50 C 0.00 0.00 0.00 2.71 -1.24 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.27 -1.08 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.88 -0.95 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.58 -0.82 40 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.30 -0.71 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.09 -0.62 40 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 17.57 -3.40 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.82 -3.34 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.06 -3.29 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.35 -3.23 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.66 -3.16 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 13.54 -3.52 37 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 13.33 -3.03 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.70 -2.96 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.07 -2.89 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.16 -3.16 38 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 10.95 -2.74 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.09 -2.98 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.88 -2.59 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.40 -2.52 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.92 -2.44 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.19 -2.61 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.78 -2.53 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.62 -2.22 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.63 -1.78 40 0 8 0
29SEP26 55.00 C 6.52 6.52 6.52 5.64 -2.02 39 6 100 -6
29SEP26 57.50 C 0.00 0.00 0.00 5.05 -1.69 40 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 4.40 -1.52 40 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 3.82 -1.38 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.31 -1.24 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.87 -1.12 40 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 2.49 -0.99 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.14 -0.90 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.87 -0.79 40 0 0 0
TOTAL CALL 548 8,328 +101
30OCT25 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30OCT25 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30OCT25 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30OCT25 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
30OCT25 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30OCT25 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30OCT25 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30OCT25 40.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 257 0
30OCT25 41.00 P 0.00 0.00 0.00 0.06 +0.05 52 0 111 0
30OCT25 42.00 P 0.00 0.00 0.00 0.10 +0.08 51 0 696 0
30OCT25 43.00 P 0.13 0.13 0.13 0.17 +0.14 50 1 849 0
30OCT25 44.00 P 0.16 0.34 0.16 0.28 +0.22 50 16 211 -3
30OCT25 45.00 P 0.31 0.31 0.31 0.45 +0.34 50 1 143 0
30OCT25 46.00 P 0.36 0.74 0.36 0.68 +0.51 50 164 188 +46
30OCT25 47.00 P 0.51 1.10 0.51 0.97 +0.69 50 49 126 +5
30OCT25 48.00 P 0.87 0.87 0.87 1.38 +0.95 51 1 177 +1
30OCT25 49.00 P 0.76 1.40 0.76 1.86 +1.21 51 46 93 +6
30OCT25 50.00 P 0.93 2.55 0.93 2.42 +1.53 51 126 130 +59
30OCT25 52.50 P 2.11 4.49 2.11 4.23 +2.26 54 81 78 +6
30OCT25 55.00 P 0.00 0.00 0.00 6.41 +2.94 60 0 35 0
30OCT25 57.50 P 0.00 0.00 0.00 8.69 +3.29 62 0 0 0
30OCT25 60.00 P 0.00 0.00 0.00 11.32 +3.91 82 0 5 0
30OCT25 62.50 P 0.00 0.00 0.00 13.71 +3.95 86 0 0 0
30OCT25 65.00 P 0.00 0.00 0.00 15.98 +3.77 0 0 0 0
30OCT25 67.50 P 0.00 0.00 0.00 18.48 +3.78 0 0 0 0
30OCT25 70.00 P 0.00 0.00 0.00 20.98 +3.78 0 0 0 0
30OCT25 72.50 P 0.00 0.00 0.00 23.48 +3.78 0 0 0 0
30OCT25 75.00 P 0.00 0.00 0.00 25.98 +3.78 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 0.06 +0.04 49 0 12 0
27NOV25 36.00 P 0.00 0.00 0.00 0.09 +0.06 48 0 6 0
27NOV25 37.00 P 0.00 0.00 0.00 0.13 +0.09 48 0 11 0
27NOV25 38.00 P 0.00 0.00 0.00 0.20 +0.13 48 0 8 0
27NOV25 39.00 P 0.00 0.00 0.00 0.29 +0.18 48 0 25 0
27NOV25 40.00 P 0.39 0.39 0.39 0.41 +0.25 48 1 39 0
27NOV25 41.00 P 0.00 0.00 0.00 0.56 +0.32 48 0 7 0
27NOV25 42.00 P 0.00 0.00 0.00 0.74 +0.43 48 0 91 0
27NOV25 43.00 P 0.00 0.00 0.00 0.96 +0.53 47 0 60 0
27NOV25 44.00 P 1.23 1.23 1.23 1.23 +0.66 47 3 79 -3
27NOV25 45.00 P 0.79 1.60 0.79 1.55 +0.80 47 27 160 0
27NOV25 46.00 P 1.36 1.62 1.36 1.92 +0.96 47 3 73 +1
27NOV25 47.00 P 0.00 0.00 0.00 2.34 +1.12 47 0 131 0
27NOV25 48.00 P 2.11 2.34 2.11 2.82 +1.20 47 52 66 +38
27NOV25 49.00 P 0.00 0.00 0.00 3.35 +1.49 47 0 44 0
27NOV25 50.00 P 2.45 4.14 2.45 3.93 +1.67 47 134 143 +113
27NOV25 52.50 P 3.88 5.57 3.88 5.48 +1.97 45 22 130 +18
27NOV25 55.00 P 0.00 0.00 0.00 7.31 +2.28 43 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 9.94 +3.08 54 0 3 0
27NOV25 60.00 P 0.00 0.00 0.00 12.25 +3.50 58 0 0 0
27NOV25 62.50 P 12.50 12.50 12.50 14.30 +3.42 50 3 3 +3
27NOV25 65.00 P 0.00 0.00 0.00 16.23 +3.10 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 18.87 +3.40 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 21.70 +3.83 62 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 24.17 +3.87 65 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 26.39 +3.63 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.06 +0.04 45 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.09 +0.06 45 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.13 +0.08 45 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.19 +0.11 45 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.26 +0.15 45 0 11 0
30DEC25 37.00 P 0.00 0.00 0.00 0.37 +0.21 45 0 9 0
30DEC25 38.00 P 0.00 0.00 0.00 0.48 +0.26 45 0 14 0
30DEC25 39.00 P 0.00 0.00 0.00 0.62 +0.32 45 0 23 0
30DEC25 40.00 P 0.00 0.00 0.00 0.80 +0.39 45 0 89 0
30DEC25 41.00 P 0.00 0.00 0.00 1.00 +0.47 45 0 37 0
30DEC25 42.00 P 0.00 0.00 0.00 1.28 +0.60 45 0 64 0
30DEC25 43.00 P 0.00 0.00 0.00 1.56 +0.70 45 0 115 0
30DEC25 44.00 P 0.00 0.00 0.00 1.87 +0.81 45 0 46 0
30DEC25 45.00 P 2.14 2.20 2.14 2.24 +0.94 45 3 64 -2
30DEC25 46.00 P 2.12 2.51 2.10 2.63 +1.07 44 76 90 +70
30DEC25 47.00 P 3.00 3.00 3.00 3.08 +1.20 44 5 55 +5
30DEC25 48.00 P 0.00 0.00 0.00 3.56 +1.34 44 0 31 0
30DEC25 49.00 P 0.00 0.00 0.00 4.10 +1.48 44 0 11 0
30DEC25 50.00 P 3.40 3.65 3.40 4.68 +1.63 44 40 75 +40
30DEC25 52.50 P 0.00 0.00 0.00 6.16 +1.85 43 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 8.26 +2.45 46 0 30 0
30DEC25 57.50 P 0.00 0.00 0.00 10.39 +2.83 49 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 12.55 +3.22 50 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 14.71 +3.36 49 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.03 +3.53 50 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.41 +3.67 52 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.92 +3.86 56 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.17 +3.74 51 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.54 +3.69 44 0 0 0
29JAN26 37.00 P 0.56 0.56 0.56 0.61 +0.30 44 1 1 +1
29JAN26 38.00 P 0.00 0.00 0.00 0.76 +0.35 44 0 12 0
29JAN26 39.00 P 0.00 0.00 0.00 0.96 +0.44 44 0 4 0
29JAN26 40.00 P 0.00 0.00 0.00 1.21 +0.54 45 0 7 0
29JAN26 41.00 P 0.00 0.00 0.00 1.47 +0.65 44 0 2 0
29JAN26 42.00 P 0.00 0.00 0.00 1.75 +0.73 44 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.05 +0.83 44 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 2.39 +0.90 44 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 2.78 +1.02 44 0 6 0
29JAN26 46.00 P 0.00 0.00 0.00 3.21 +1.14 44 0 6 0
29JAN26 47.00 P 0.00 0.00 0.00 3.67 +1.21 44 0 24 0
29JAN26 48.00 P 3.24 3.24 3.24 4.16 +1.38 44 30 200 0
29JAN26 49.00 P 0.00 0.00 0.00 4.71 +1.51 44 0 25 0
29JAN26 50.00 P 4.10 4.10 4.10 5.27 +1.62 44 30 60 +30
29JAN26 52.50 P 6.44 6.44 6.44 6.84 +1.91 44 15 28 +15
29JAN26 55.00 P 0.00 0.00 0.00 8.90 +2.53 47 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 10.39 +2.27 42 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.00 +3.19 49 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.12 +3.35 49 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.19 +3.34 47 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.41 +3.38 45 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.92 +3.64 49 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.17 +3.58 45 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.60 +3.63 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 +0.05 42 0 44 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 +0.06 41 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.17 +0.08 41 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.23 +0.10 41 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.31 +0.14 42 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.40 +0.18 41 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.51 +0.21 41 0 603 0
30MAR26 35.00 P 0.68 0.68 0.68 0.63 +0.25 41 3 637 +3
30MAR26 36.00 P 0.00 0.00 0.00 0.78 +0.29 41 0 331 0
30MAR26 37.00 P 0.00 0.00 0.00 0.96 +0.36 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.17 +0.42 41 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 1.40 +0.50 41 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 1.72 +0.62 42 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 2.01 +0.71 42 0 2 0
30MAR26 42.00 P 2.03 2.03 2.03 2.35 +0.81 42 1 10 +1
30MAR26 43.00 P 0.00 0.00 0.00 2.70 +0.90 42 0 232 0
30MAR26 44.00 P 3.16 3.18 3.14 3.08 +1.00 42 60 223 0
30MAR26 45.00 P 3.61 3.61 3.58 3.50 +1.09 42 30 33 +30
30MAR26 46.00 P 3.81 3.84 3.81 3.93 +1.22 42 20 24 +20
30MAR26 47.00 P 0.00 0.00 0.00 4.46 +1.38 42 0 130 0
30MAR26 48.00 P 0.00 0.00 0.00 4.72 +1.23 40 0 536 0
30MAR26 49.00 P 0.00 0.00 0.00 5.27 +1.35 40 0 400 0
30MAR26 50.00 P 5.00 5.00 5.00 5.87 +1.48 40 10 174 +10
30MAR26 52.50 P 0.00 0.00 0.00 7.31 +1.62 39 0 151 0
30MAR26 55.00 P 0.00 0.00 0.00 9.09 +1.95 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.41 +2.65 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.00 +2.48 41 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.22 +2.83 42 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.35 +2.98 42 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.58 +3.11 41 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.92 +3.28 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.29 +3.41 42 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.67 +3.48 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.04 40 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.05 40 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 +0.07 41 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.19 +0.09 41 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.25 +0.11 41 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.33 +0.15 41 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.41 +0.17 41 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.53 +0.22 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.65 +0.27 41 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.78 +0.30 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.94 +0.34 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.16 +0.44 41 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 1.38 +0.50 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 1.57 +0.54 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.84 +0.61 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.11 +0.67 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.47 +0.80 41 0 12 0
29JUN26 41.00 P 0.00 0.00 0.00 2.77 +0.83 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.12 +0.91 40 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 3.52 +1.01 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.92 +1.07 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.36 +1.16 40 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 4.84 +1.26 40 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 5.34 +1.35 40 0 0 0
29JUN26 48.00 P 5.16 5.16 5.16 5.80 +1.39 40 1 1 +1
29JUN26 49.00 P 0.00 0.00 0.00 6.35 +1.49 40 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.95 +1.60 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.41 +1.78 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.19 +2.11 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.91 +2.25 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.84 +2.50 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.81 +2.65 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.90 +2.83 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.03 +2.96 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.28 +3.12 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.55 +3.24 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.89 +3.34 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.25 +0.43 41 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 1.42 +0.45 40 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 1.69 +0.52 41 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.96 +0.62 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.25 +0.70 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.46 +0.70 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.89 +0.86 41 0 0 0
29SEP26 40.00 P 3.10 3.10 3.10 3.24 +0.94 41 2 7 +2
29SEP26 41.00 P 0.00 0.00 0.00 3.60 +1.02 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.91 +0.99 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.46 +1.20 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.75 +1.15 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.21 +1.22 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.71 +1.30 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.21 +1.38 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.72 +1.46 40 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.50 +1.75 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.86 +1.61 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.35 +1.58 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.00 +2.01 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.73 +2.18 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.00 +2.80 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.49 +2.51 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.50 +2.68 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.58 +2.81 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.74 +2.96 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.94 +3.08 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.21 +3.19 40 0 0 0
TOTAL PUT 1,057 9,835 +516
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$ 53.30
30OCT25 30.00 C 0.00 0.00 0.00 23.34 -1.50 99 0 0 0
30OCT25 31.00 C 0.00 0.00 0.00 22.34 -1.50 88 0 0 0
30OCT25 32.00 C 0.00 0.00 0.00 21.34 -1.50 0 0 0 0
30OCT25 33.00 C 0.00 0.00 0.00 20.34 -1.50 0 0 0 0
30OCT25 34.00 C 0.00 0.00 0.00 19.34 -1.51 0 0 0 0
30OCT25 35.00 C 0.00 0.00 0.00 18.34 -1.51 0 0 0 0
30OCT25 36.00 C 0.00 0.00 0.00 17.35 -1.50 74 0 0 0
30OCT25 37.00 C 0.00 0.00 0.00 16.35 -1.50 67 0 0 0
30OCT25 38.00 C 0.00 0.00 0.00 15.35 -1.50 60 0 0 0
30OCT25 39.00 C 0.00 0.00 0.00 14.35 -1.50 52 0 0 0
30OCT25 40.00 C 0.00 0.00 0.00 13.35 -1.50 0 0 0 0
30OCT25 41.00 C 0.00 0.00 0.00 12.35 -1.51 0 0 0 0
30OCT25 42.00 C 11.80 11.80 11.80 11.67 -1.19 92 1 16 -1
30OCT25 43.00 C 0.00 0.00 0.00 10.66 -1.20 84 0 30 0
30OCT25 44.00 C 0.00 0.00 0.00 9.30 -1.56 0 0 15 0
30OCT25 45.00 C 0.00 0.00 0.00 8.42 -1.44 49 0 52 0
30OCT25 46.00 C 0.00 0.00 0.00 7.30 -1.56 0 0 56 0
30OCT25 47.00 C 0.00 0.00 0.00 6.38 -1.49 32 0 60 0
30OCT25 48.00 C 0.00 0.00 0.00 5.41 -1.47 32 0 14 0
30OCT25 49.00 C 0.00 0.00 0.00 4.48 -1.43 32 0 29 0
30OCT25 50.00 C 0.00 0.00 0.00 3.60 -1.51 32 0 43 0
30OCT25 52.50 C 1.68 1.69 1.68 1.76 -1.16 32 30 242 +15
30OCT25 55.00 C 0.73 0.73 0.64 0.66 -0.68 32 41 158 0
30OCT25 57.50 C 0.60 0.60 0.19 0.19 -0.28 32 179 153 -113
30OCT25 60.00 C 0.24 0.24 0.11 0.04 -0.09 32 32 135 0
30OCT25 62.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 78 0
30OCT25 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30OCT25 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30OCT25 70.00 C 0.02 0.02 0.02 0.01 0.00 55 9 6 -5
30OCT25 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT25 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30OCT25 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
27NOV25 36.00 C 0.00 0.00 0.00 17.44 -1.51 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 16.45 -1.50 38 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 15.45 -1.50 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 14.46 -1.50 34 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 13.47 -1.49 35 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 12.48 -1.49 34 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 11.67 -1.31 47 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 10.84 -1.16 50 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 9.60 -1.42 35 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 8.88 -1.17 43 0 13 0
27NOV25 46.00 C 0.00 0.00 0.00 7.64 -1.46 30 0 15 0
27NOV25 47.00 C 0.00 0.00 0.00 6.95 -1.23 36 0 110 0
27NOV25 48.00 C 0.00 0.00 0.00 5.89 -1.39 31 0 17 0
27NOV25 49.00 C 0.00 0.00 0.00 5.15 -1.27 32 0 13 0
27NOV25 50.00 C 0.00 0.00 0.00 4.46 -1.29 33 0 239 0
27NOV25 52.50 C 0.00 0.00 0.00 2.84 -1.01 32 0 46 0
27NOV25 55.00 C 1.69 1.69 1.68 1.70 -0.77 32 12 49 0
27NOV25 57.50 C 1.43 1.43 1.05 0.97 -0.48 33 21 25 +15
27NOV25 60.00 C 0.50 0.50 0.50 0.52 -0.27 33 2 59 -2
27NOV25 62.50 C 0.29 0.29 0.29 0.25 -0.15 33 30 56 +19
27NOV25 65.00 C 0.00 0.00 0.00 0.12 -0.07 33 0 72 0
27NOV25 67.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 21 0
27NOV25 70.00 C 0.09 0.09 0.09 0.02 -0.02 33 2 41 +2
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 30.53 -1.44 85 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 29.47 -1.50 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 28.48 -1.50 53 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 27.49 -1.50 55 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 26.49 -1.51 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 25.50 -1.50 40 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 24.51 -1.50 45 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.51 -1.51 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.52 -1.50 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.53 -1.50 37 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.51 -1.53 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 19.54 -1.51 0 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 18.35 -1.70 0 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 17.56 -1.50 30 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 16.58 -1.49 33 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.59 -1.49 32 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.62 -1.48 33 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.59 -1.53 23 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 13.07 -1.08 47 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 11.91 -1.27 39 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 10.88 -1.35 35 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.97 -1.32 34 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.31 -1.07 38 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 7.95 -1.54 27 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 7.16 -1.47 29 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 6.42 -1.38 30 0 5 0
30DEC25 49.00 C 0.00 0.00 0.00 5.84 -1.17 32 0 12 0
30DEC25 50.00 C 0.00 0.00 0.00 5.16 -1.17 32 0 3 0
30DEC25 52.50 C 0.00 0.00 0.00 3.75 -0.95 33 0 38 0
30DEC25 55.00 C 0.00 0.00 0.00 2.51 -0.82 32 0 54 0
30DEC25 57.50 C 2.00 2.07 2.00 1.68 -0.60 32 4 0 0
30DEC25 60.00 C 0.00 0.00 0.00 1.10 -0.39 33 0 22 0
30DEC25 62.50 C 0.00 0.00 0.00 0.70 -0.24 33 0 9 0
30DEC25 65.00 C 0.00 0.00 0.00 0.42 -0.15 33 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 0.24 -0.10 33 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.14 -0.05 33 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.16 -1.25 36 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.92 -1.57 27 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.49 -1.10 36 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.38 -1.34 32 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 8.51 -1.36 31 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.86 -1.19 32 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.27 -1.00 34 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 6.23 -1.29 30 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 5.74 -1.17 32 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 4.40 -0.90 33 70 100 +70
29JAN26 55.00 C 0.00 0.00 0.00 3.14 -0.85 32 70 100 +70
29JAN26 57.50 C 0.00 0.00 0.00 2.26 -0.67 32 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 1.61 -0.47 32 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 1.11 -0.33 32 0 15 0
29JAN26 65.00 C 0.00 0.00 0.00 0.74 -0.24 32 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.49 -0.16 32 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.31 -0.11 32 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.20 -0.06 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.12 -0.05 32 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 30.66 -1.50 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 29.68 -1.50 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 28.69 -1.51 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 27.71 -1.50 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 26.73 -1.50 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 25.74 -1.50 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 24.76 -1.50 31 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.78 -1.50 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.80 -1.50 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.83 -1.49 33 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.86 -1.48 33 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.08 -1.29 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.14 -1.26 41 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 18.21 -1.23 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.24 -1.25 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.36 -1.19 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.40 -1.21 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.48 -1.22 36 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 13.59 -1.21 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.70 -1.21 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.97 -1.08 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.23 -0.98 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.46 -0.94 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 9.57 -1.05 33 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 8.95 -0.91 34 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.05 -1.08 32 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 7.29 -1.15 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 6.72 -1.06 32 0 9 0
30MAR26 52.50 C 0.00 0.00 0.00 5.48 -0.80 32 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 4.32 -0.67 32 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 3.37 -0.54 33 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 2.59 -0.44 33 0 3 0
30MAR26 62.50 C 0.00 0.00 0.00 1.97 -0.34 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 1.48 -0.26 33 0 3 0
30MAR26 67.50 C 0.00 0.00 0.00 1.10 -0.20 32 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.81 -0.15 32 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 0.59 -0.11 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.43 -0.08 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.32 -0.05 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 24.92 -1.50 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 23.95 -1.49 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.98 -1.49 31 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 22.02 -1.49 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 21.07 -1.48 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.12 -1.48 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.19 -1.46 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.27 -1.45 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.36 -1.44 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.47 -1.42 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.60 -1.40 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.00 -1.12 35 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 14.08 -1.19 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.28 -1.16 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.33 -1.30 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.57 -1.27 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.84 -1.24 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.35 -0.99 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 9.75 -0.89 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.04 -0.92 33 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.41 -0.89 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.87 -0.83 33 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 6.32 -0.96 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 5.19 -0.84 32 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 4.24 -0.72 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 3.43 -0.60 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 2.75 -0.53 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.18 -0.47 32 0 51 0
29JUN26 67.50 C 0.00 0.00 0.00 1.74 -0.38 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.38 -0.31 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.07 -0.28 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.85 -0.21 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.66 -0.18 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.21 -1.23 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.44 -1.21 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.71 -1.14 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.97 -1.14 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.29 -1.08 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.63 -1.03 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.97 -1.02 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.38 -0.95 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.79 -0.90 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.21 -0.89 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.69 -0.83 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.66 -0.53 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 6.29 -0.72 32 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 5.43 -0.52 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 4.58 -0.49 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.88 -0.41 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.27 -0.31 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.73 -0.30 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.31 -0.22 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.91 -0.20 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.61 -0.15 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.32 -0.14 32 0 0 0
TOTAL CALL 503 2,669 +70
30OCT25 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 53 0
30OCT25 31.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30OCT25 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 42 0
30OCT25 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30OCT25 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 33 0
30OCT25 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
30OCT25 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
30OCT25 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
30OCT25 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 52 0
30OCT25 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
30OCT25 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 71 0
30OCT25 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 207 0
30OCT25 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30OCT25 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
30OCT25 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30OCT25 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 47 0
30OCT25 46.00 P 0.06 0.06 0.06 0.01 0.00 33 10 118 0
30OCT25 47.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 69 0
30OCT25 48.00 P 0.00 0.00 0.00 0.06 +0.04 33 0 1,659 0
30OCT25 49.00 P 0.22 0.22 0.20 0.12 +0.07 32 45 154 +8
30OCT25 50.00 P 0.19 0.38 0.18 0.24 +0.14 32 66 207 +2
30OCT25 52.50 P 0.63 1.16 0.58 0.90 +0.44 32 82 1,165 -15
30OCT25 55.00 P 1.72 1.88 1.72 2.38 +0.99 34 3 517 0
30OCT25 57.50 P 0.00 0.00 0.00 4.41 +1.41 36 0 15 0
30OCT25 60.00 P 0.00 0.00 0.00 6.71 +1.44 33 0 0 0
30OCT25 62.50 P 0.00 0.00 0.00 9.21 +1.51 42 0 0 0
30OCT25 65.00 P 0.00 0.00 0.00 11.70 +1.50 0 0 0 0
30OCT25 67.50 P 0.00 0.00 0.00 14.20 +1.50 0 0 0 0
30OCT25 70.00 P 0.00 0.00 0.00 16.70 +1.50 0 0 0 0
30OCT25 72.50 P 0.00 0.00 0.00 19.20 +1.50 0 0 0 0
30OCT25 75.00 P 0.00 0.00 0.00 21.70 +1.50 0 0 0 0
30OCT25 77.50 P 0.00 0.00 0.00 24.20 +1.50 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
27NOV25 40.00 P 0.05 0.05 0.05 0.01 0.00 34 1 9 -1
27NOV25 41.00 P 0.06 0.06 0.06 0.02 +0.01 34 1 4 -1
27NOV25 42.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 5 0
27NOV25 43.00 P 0.00 0.00 0.00 0.06 +0.04 34 0 23 0
27NOV25 44.00 P 0.00 0.00 0.00 0.09 +0.05 33 0 31 0
27NOV25 45.00 P 0.15 0.23 0.15 0.15 +0.08 33 14 77 +11
27NOV25 46.00 P 0.00 0.00 0.00 0.24 +0.12 33 0 32 0
27NOV25 47.00 P 0.43 0.44 0.43 0.36 +0.17 33 6 87 -4
27NOV25 48.00 P 0.00 0.00 0.00 0.52 +0.23 33 0 119 0
27NOV25 49.00 P 0.85 0.85 0.85 0.73 +0.30 33 3 74 -3
27NOV25 50.00 P 0.74 0.80 0.73 1.00 +0.40 33 11 845 +8
27NOV25 52.50 P 2.00 2.00 2.00 1.94 +0.66 33 1 71 +1
27NOV25 55.00 P 0.00 0.00 0.00 3.25 +0.92 33 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 5.06 +1.21 34 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 7.04 +1.27 33 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 9.30 +1.38 33 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 11.71 +1.46 33 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 14.20 +1.50 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 16.70 +1.50 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 19.20 +1.50 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 21.70 +1.50 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 24.20 +1.50 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 37 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 35.00 P 0.05 0.05 0.05 0.01 0.00 36 1 46 -1
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.07 +0.04 33 0 21 0
30DEC25 41.00 P 0.00 0.00 0.00 0.10 +0.05 33 0 15 0
30DEC25 42.00 P 0.00 0.00 0.00 0.15 +0.07 33 0 0 0
30DEC25 43.00 P 0.20 0.21 0.20 0.22 +0.10 33 7 9 +7
30DEC25 44.00 P 0.00 0.00 0.00 0.31 +0.13 33 0 0 0
30DEC25 45.00 P 0.47 0.47 0.47 0.43 +0.17 33 1 17 0
30DEC25 46.00 P 0.00 0.00 0.00 0.58 +0.21 33 0 1,079 0
30DEC25 47.00 P 0.63 0.74 0.63 0.78 +0.29 33 30 49 0
30DEC25 48.00 P 0.90 0.90 0.90 0.99 +0.34 33 1 21 +1
30DEC25 49.00 P 0.98 1.05 0.98 1.25 +0.41 32 5 55 0
30DEC25 50.00 P 1.33 1.33 1.33 1.57 +0.49 32 1 21 0
30DEC25 52.50 P 2.70 2.70 2.70 2.58 +0.69 32 2 10 +2
30DEC25 55.00 P 0.00 0.00 0.00 3.95 +0.94 33 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 5.62 +1.13 33 0 1 0
30DEC25 60.00 P 0.00 0.00 0.00 7.24 +0.95 29 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 9.38 +1.09 28 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.85 +1.39 33 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.23 +1.45 32 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.70 +1.49 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.20 +1.50 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.70 +1.50 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.20 +1.50 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.29 +0.11 32 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.40 +0.15 32 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.53 +0.18 32 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.69 +0.21 32 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.89 +0.28 33 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 1.12 +0.35 32 0 4 0
29JAN26 48.00 P 0.00 0.00 0.00 1.38 +0.41 33 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 1.66 +0.45 32 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 2.01 +0.52 32 0 1 0
29JAN26 52.50 P 0.00 0.00 0.00 3.06 +0.70 32 70 100 +70
29JAN26 55.00 P 0.00 0.00 0.00 4.44 +0.93 33 70 100 +70
29JAN26 57.50 P 0.00 0.00 0.00 6.06 +1.09 33 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 7.88 +1.16 33 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.73 +1.11 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.38 +1.68 38 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.37 +1.44 33 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.85 +1.57 37 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.66 +1.95 47 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.70 +1.50 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 24.20 +1.50 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.09 +0.04 33 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.13 +0.06 33 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.17 +0.07 33 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.24 +0.09 33 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.31 +0.11 33 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.41 +0.14 33 0 12 0
30MAR26 41.00 P 0.49 0.49 0.49 0.53 +0.18 33 3 7 +3
30MAR26 42.00 P 0.00 0.00 0.00 0.65 +0.20 32 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.81 +0.23 32 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 1.01 +0.29 33 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 1.22 +0.32 32 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 1.47 +0.37 32 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 1.75 +0.41 32 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 2.07 +0.48 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 2.41 +0.51 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.81 +0.59 32 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 3.93 +0.74 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 5.26 +0.86 33 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 6.80 +0.98 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.66 +1.23 33 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.59 +1.36 34 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.39 +1.20 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.45 +1.15 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.90 +1.38 32 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.66 +1.82 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.71 +1.48 32 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.46 +1.76 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 +0.03 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 +0.04 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.20 +0.04 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.27 +0.07 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.35 +0.08 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.45 +0.11 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.56 +0.12 32 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.68 +0.14 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.83 +0.15 32 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 1.05 +0.22 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.24 +0.23 32 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 1.44 +0.24 31 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 1.69 +0.27 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.97 +0.30 31 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 2.29 +0.36 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.61 +0.36 31 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 3.00 +0.43 32 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 3.39 +0.46 31 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 3.93 +0.61 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 5.13 +0.72 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 6.39 +0.72 32 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 8.04 +0.94 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.74 +1.08 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.50 +1.10 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.62 +1.37 34 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.60 +1.41 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.40 +1.17 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.92 +1.54 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.93 +1.33 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.46 +1.56 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.36 +0.30 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.58 +0.33 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.84 +0.39 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.10 +0.40 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.41 +0.45 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.74 +0.50 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.07 +0.51 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.46 +0.58 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.90 +0.66 33 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 4.39 +0.76 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.82 +0.79 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 6.04 +0.87 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.41 +0.96 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.89 +1.03 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.49 +1.05 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.34 +1.21 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.42 +1.52 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.05 +1.23 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.10 +1.30 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.19 +1.33 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.38 +1.38 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.62 +1.41 33 0 0 0
TOTAL PUT 434 8,314 +158
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$ 223.80
30OCT25 150.00 C 0.00 0.00 0.00 74.61 -7.59 119 0 0 0
30OCT25 152.50 C 0.00 0.00 0.00 72.30 -7.41 121 0 0 0
30OCT25 155.00 C 0.00 0.00 0.00 69.81 -7.40 117 0 0 0
30OCT25 157.50 C 0.00 0.00 0.00 66.63 -8.08 83 0 0 0
30OCT25 160.00 C 0.00 0.00 0.00 64.52 -7.70 99 0 0 0
30OCT25 162.50 C 0.00 0.00 0.00 61.55 -8.17 67 0 0 0
30OCT25 165.00 C 0.00 0.00 0.00 59.86 -7.36 101 0 0 0
30OCT25 167.50 C 0.00 0.00 0.00 56.68 -8.05 73 0 0 0
30OCT25 170.00 C 0.00 0.00 0.00 53.84 -8.39 0 0 0 0
30OCT25 172.50 C 0.00 0.00 0.00 52.42 -7.31 90 0 0 0
30OCT25 175.00 C 0.00 0.00 0.00 49.96 -7.28 87 0 0 0
30OCT25 177.50 C 0.00 0.00 0.00 46.53 -8.21 41 0 0 0
30OCT25 180.00 C 0.00 0.00 0.00 45.35 -6.89 85 0 0 0
30OCT25 182.50 C 0.00 0.00 0.00 42.79 -6.96 80 0 0 0
30OCT25 185.00 C 0.00 0.00 0.00 39.00 -8.25 0 0 0 0
30OCT25 187.50 C 0.00 0.00 0.00 37.10 -7.66 59 0 0 0
30OCT25 190.00 C 0.00 0.00 0.00 34.94 -7.33 62 0 4 0
30OCT25 192.50 C 0.00 0.00 0.00 31.66 -8.12 39 0 0 0
30OCT25 195.00 C 0.00 0.00 0.00 29.23 -8.07 39 0 0 0
30OCT25 197.50 C 0.00 0.00 0.00 26.83 -8.01 39 0 0 0
30OCT25 200.00 C 0.00 0.00 0.00 24.48 -7.90 39 0 61 0
30OCT25 205.00 C 0.00 0.00 0.00 19.95 -7.99 39 0 101 0
30OCT25 210.00 C 0.00 0.00 0.00 15.76 -7.81 39 0 122 0
30OCT25 215.00 C 0.00 0.00 0.00 12.02 -6.99 39 0 51 0
30OCT25 220.00 C 0.00 0.00 0.00 8.81 -6.07 39 0 270 0
30OCT25 225.00 C 8.60 8.60 6.53 6.36 -4.86 40 2 166 0
30OCT25 230.00 C 5.94 5.94 4.24 4.16 -3.81 39 49 1,643 +19
30OCT25 235.00 C 4.05 4.05 2.79 2.77 -2.76 39 106 237 -49
30OCT25 240.00 C 3.00 3.00 1.76 1.71 -2.03 39 80 379 +7
30OCT25 245.00 C 2.23 2.23 1.00 1.00 -1.40 39 92 406 -18
30OCT25 250.00 C 1.15 1.20 0.67 0.56 -0.91 39 76 359 +33
30OCT25 255.00 C 0.60 0.63 0.60 0.30 -0.55 39 3 284 0
30OCT25 260.00 C 0.53 0.53 0.40 0.16 -0.32 39 41 262 0
30OCT25 265.00 C 0.00 0.00 0.00 0.08 -0.17 39 0 189 0
30OCT25 270.00 C 0.00 0.00 0.00 0.04 -0.09 39 0 151 0
30OCT25 275.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 83 0
30OCT25 280.00 C 0.07 0.07 0.07 0.01 -0.02 40 1 97 0
30OCT25 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 189 0
30OCT25 290.00 C 0.10 0.10 0.10 0.01 0.00 46 16 198 0
27NOV25 177.50 C 0.00 0.00 0.00 48.45 -7.17 52 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 46.27 -6.97 52 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 44.52 -6.36 55 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 40.06 -8.49 35 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 39.98 -6.27 53 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 37.78 -6.20 52 0 3 0
27NOV25 192.50 C 0.00 0.00 0.00 34.48 -7.27 44 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 32.21 -7.36 43 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 31.50 -5.92 49 0 0 0
27NOV25 200.00 C 0.00 0.00 0.00 29.54 -5.79 49 0 49 0
27NOV25 205.00 C 0.00 0.00 0.00 25.80 -5.70 48 0 102 0
27NOV25 210.00 C 0.00 0.00 0.00 21.70 -5.01 45 0 191 0
27NOV25 215.00 C 0.00 0.00 0.00 18.18 -6.55 43 0 117 0
27NOV25 220.00 C 0.00 0.00 0.00 15.90 -4.48 45 0 265 0
27NOV25 225.00 C 0.00 0.00 0.00 13.32 -5.03 45 0 112 0
27NOV25 230.00 C 0.00 0.00 0.00 11.03 -3.99 44 1 509 +1
27NOV25 235.00 C 9.13 9.13 9.13 9.13 -3.71 44 1 151 0
27NOV25 240.00 C 9.12 9.12 9.12 7.47 -3.33 44 2 175 +2
27NOV25 245.00 C 7.50 7.50 7.00 6.09 -2.96 44 5 221 +3
27NOV25 250.00 C 5.09 5.09 5.09 4.96 -2.50 44 4 86 0
27NOV25 255.00 C 0.00 0.00 0.00 4.03 -2.13 45 0 82 0
27NOV25 260.00 C 3.40 3.40 3.39 3.37 -1.63 45 18 151 -1
27NOV25 265.00 C 0.00 0.00 0.00 2.68 -1.34 45 0 95 0
27NOV25 270.00 C 2.36 2.36 2.31 2.11 -1.10 45 30 91 +30
27NOV25 275.00 C 0.00 0.00 0.00 1.65 -0.90 45 0 76 0
27NOV25 280.00 C 0.00 0.00 0.00 1.28 -0.73 45 0 46 0
27NOV25 285.00 C 0.00 0.00 0.00 0.99 -0.58 45 0 64 0
27NOV25 290.00 C 0.00 0.00 0.00 0.76 -0.46 45 0 10 0
30DEC25 110.00 C 0.00 0.00 0.00 114.09 -8.36 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 111.86 -8.10 66 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 109.12 -8.73 0 0 61 0
30DEC25 117.50 C 0.00 0.00 0.00 106.77 -8.21 37 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 104.41 -8.09 62 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 102.99 -7.02 83 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 99.89 -7.63 71 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 96.64 -8.39 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 94.42 -8.12 53 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 91.84 -8.21 41 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 89.35 -8.21 40 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 87.46 -7.61 61 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 84.62 -7.97 52 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 82.99 -7.11 64 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 80.55 -7.57 62 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 76.61 -9.05 0 0 937 0
30DEC25 150.00 C 0.00 0.00 0.00 74.61 -8.59 44 0 454 0
30DEC25 152.50 C 0.00 0.00 0.00 72.30 -7.90 46 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 70.20 -7.54 50 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 69.04 -6.24 60 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 65.60 -7.24 50 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 62.54 -7.72 42 0 15 0
30DEC25 165.00 C 0.00 0.00 0.00 60.73 -7.26 47 0 20 0
30DEC25 167.50 C 0.00 0.00 0.00 58.37 -7.89 46 0 82 0
30DEC25 170.00 C 0.00 0.00 0.00 57.05 -6.15 52 0 2 0
30DEC25 172.50 C 0.00 0.00 0.00 54.67 -6.16 51 0 40 0
30DEC25 175.00 C 0.00 0.00 0.00 49.96 -8.54 32 0 18 0
30DEC25 177.50 C 0.00 0.00 0.00 49.46 -7.37 45 0 65 0
30DEC25 180.00 C 0.00 0.00 0.00 46.41 -7.93 40 0 59 0
30DEC25 182.50 C 0.00 0.00 0.00 44.52 -7.59 41 0 15 0
30DEC25 185.00 C 0.00 0.00 0.00 42.04 -7.89 40 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 40.36 -6.89 41 0 53 0
30DEC25 190.00 C 0.00 0.00 0.00 38.26 -6.86 41 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 35.83 -7.17 39 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 35.01 -5.96 43 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 32.16 -6.81 39 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 30.70 -6.28 40 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 27.06 -6.38 40 0 880 0
30DEC25 210.00 C 0.00 0.00 0.00 23.46 -6.30 38 0 134 0
30DEC25 215.00 C 0.00 0.00 0.00 20.58 -5.83 39 0 89 0
30DEC25 220.00 C 20.40 20.40 20.40 18.91 -3.81 41 4 91 0
30DEC25 225.00 C 0.00 0.00 0.00 16.28 -4.12 40 0 82 0
30DEC25 230.00 C 14.50 14.50 14.50 14.07 -3.90 40 15 128 +8
30DEC25 235.00 C 0.00 0.00 0.00 12.16 -3.55 40 0 333 0
30DEC25 240.00 C 0.00 0.00 0.00 10.42 -3.27 41 0 188 0
30DEC25 245.00 C 0.00 0.00 0.00 8.98 -2.90 41 0 180 0
30DEC25 250.00 C 0.00 0.00 0.00 7.71 -2.58 41 0 1,241 0
30DEC25 255.00 C 0.00 0.00 0.00 6.56 -2.31 41 0 1,060 0
30DEC25 260.00 C 6.67 6.67 6.55 5.50 -2.03 41 18 91 -15
30DEC25 265.00 C 0.00 0.00 0.00 4.63 -1.75 41 0 39 0
30DEC25 270.00 C 0.00 0.00 0.00 3.85 -1.53 41 0 42 0
30DEC25 275.00 C 0.00 0.00 0.00 3.12 -1.38 40 0 45 0
30DEC25 280.00 C 3.44 3.45 3.44 2.57 -1.20 40 6 9 +6
30DEC25 285.00 C 0.00 0.00 0.00 2.13 -1.00 40 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 1.74 -0.86 40 0 20 0
29JAN26 192.50 C 0.00 0.00 0.00 38.83 -6.00 41 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 37.34 -5.50 42 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 34.68 -6.27 39 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 32.29 -6.83 37 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 29.07 -6.44 37 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 26.69 -5.49 39 0 0 0
29JAN26 215.00 C 0.00 0.00 0.00 23.21 -5.80 38 0 0 0
29JAN26 220.00 C 0.00 0.00 0.00 21.37 -4.69 39 0 5 0
29JAN26 225.00 C 19.44 19.44 19.44 18.91 -4.44 39 15 15 +15
29JAN26 230.00 C 19.43 19.43 19.43 16.72 -4.02 39 15 31 +15
29JAN26 235.00 C 0.00 0.00 0.00 14.85 -3.61 39 0 15 0
29JAN26 240.00 C 0.00 0.00 0.00 13.08 -3.32 39 0 45 0
29JAN26 245.00 C 0.00 0.00 0.00 11.54 -3.01 39 0 45 0
29JAN26 250.00 C 0.00 0.00 0.00 10.11 -2.78 39 0 20 0
29JAN26 255.00 C 0.00 0.00 0.00 8.85 -2.64 40 0 38 0
29JAN26 260.00 C 0.00 0.00 0.00 7.78 -2.24 40 0 0 0
29JAN26 265.00 C 0.00 0.00 0.00 6.68 -2.06 40 0 15 0
29JAN26 270.00 C 0.00 0.00 0.00 5.81 -1.78 40 0 3 0
29JAN26 275.00 C 0.00 0.00 0.00 4.81 -1.75 39 0 0 0
29JAN26 280.00 C 4.77 4.77 4.77 4.17 -1.52 39 15 15 +15
29JAN26 285.00 C 0.00 0.00 0.00 3.56 -1.29 39 0 15 0
30MAR26 110.00 C 0.00 0.00 0.00 114.09 -8.96 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 112.65 -7.94 48 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 110.15 -7.99 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 106.99 -8.70 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 105.10 -8.15 40 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 102.99 -7.82 46 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 99.89 -8.48 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 96.67 -9.28 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 95.62 -8.32 42 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 91.84 -9.27 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 90.82 -7.88 42 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 87.98 -8.31 34 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 84.93 -8.99 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 84.08 -7.46 43 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 82.31 -6.86 46 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 77.76 -9.08 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 75.83 -8.67 31 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 73.18 -9.00 27 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 73.15 -6.75 44 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 70.91 -6.72 44 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 67.25 -8.11 36 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 66.37 -6.79 42 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 64.05 -6.91 41 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 60.42 -8.35 35 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 59.92 -6.71 41 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 56.98 -7.56 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 55.42 -7.03 39 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 51.98 -8.38 35 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 50.41 -7.97 36 0 3 0
30MAR26 182.50 C 0.00 0.00 0.00 48.33 -8.09 36 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 48.11 -6.35 40 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 45.86 -6.64 39 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 43.09 -7.59 36 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 42.11 -6.76 38 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 39.92 -7.14 37 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 38.77 -6.48 38 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 36.75 -6.85 37 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 35.62 -4.71 41 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 31.10 -6.08 38 0 14 0
30MAR26 215.00 C 0.00 0.00 0.00 28.56 -5.71 38 0 11 0
30MAR26 220.00 C 0.00 0.00 0.00 26.19 -5.21 38 0 43 0
30MAR26 225.00 C 0.00 0.00 0.00 24.17 -4.71 39 0 7 0
30MAR26 230.00 C 0.00 0.00 0.00 21.78 -3.79 38 0 14 0
30MAR26 235.00 C 0.00 0.00 0.00 19.73 -3.68 39 0 1 0
30MAR26 240.00 C 0.00 0.00 0.00 18.01 -3.34 39 0 7 0
30MAR26 245.00 C 0.00 0.00 0.00 16.32 -3.09 39 0 15 0
30MAR26 250.00 C 0.00 0.00 0.00 14.74 -2.98 39 0 20 0
30MAR26 255.00 C 0.00 0.00 0.00 13.39 -2.71 39 0 30 0
30MAR26 260.00 C 0.00 0.00 0.00 12.04 -2.67 39 0 62 0
30MAR26 265.00 C 0.00 0.00 0.00 11.21 -1.93 40 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 10.13 -2.18 40 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 9.05 -2.21 40 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 8.14 -2.10 40 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 7.35 -1.77 40 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 6.53 -1.73 40 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 5.86 -1.35 40 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 5.27 -1.12 40 0 2 0
29JUN26 150.00 C 0.00 0.00 0.00 79.27 -7.56 38 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 76.53 -8.13 35 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 73.15 -9.34 30 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 71.54 -8.78 33 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 69.48 -8.74 33 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 68.94 -7.22 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 65.04 -9.05 32 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 63.16 -8.87 33 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 61.29 -8.74 33 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 59.42 -8.68 33 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 57.69 -8.47 34 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 55.96 -8.26 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 54.24 -8.07 35 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 52.51 -8.01 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 51.41 -7.32 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 49.54 -7.41 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 47.73 -7.43 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 46.49 -6.96 36 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 44.60 -7.23 36 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 43.14 -7.08 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 41.75 -6.85 36 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 38.98 -6.47 36 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 36.28 -6.31 36 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 33.88 -5.84 37 0 17 0
29JUN26 220.00 C 0.00 0.00 0.00 31.49 -5.59 37 0 2 0
29JUN26 225.00 C 0.00 0.00 0.00 29.24 -5.36 37 0 24 0
29JUN26 230.00 C 29.76 29.76 29.76 27.22 -3.94 37 15 39 0
29JUN26 235.00 C 0.00 0.00 0.00 25.20 -3.83 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 23.33 -3.68 37 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 21.67 -3.31 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 20.02 -3.19 37 0 23 0
29JUN26 255.00 C 0.00 0.00 0.00 18.44 -3.11 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 17.45 -2.48 38 0 17 0
29JUN26 265.00 C 0.00 0.00 0.00 15.80 -2.79 37 0 15 0
29JUN26 270.00 C 0.00 0.00 0.00 14.85 -3.05 38 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 13.82 -2.32 38 0 1 0
29JUN26 280.00 C 0.00 0.00 0.00 12.52 -2.52 38 0 15 0
29JUN26 285.00 C 0.00 0.00 0.00 11.71 -2.32 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 10.73 -2.36 38 0 3 0
29JUN26 295.00 C 0.00 0.00 0.00 9.93 -2.10 38 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 9.32 -1.42 38 0 9 0
29SEP26 182.50 C 0.00 0.00 0.00 56.64 -7.79 35 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 55.10 -7.57 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 53.56 -7.44 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 52.02 -7.39 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 50.49 -7.32 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 49.13 -7.09 36 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 47.77 -6.85 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 46.41 -6.62 36 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 43.69 -6.52 36 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 41.18 -6.20 36 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 38.83 -5.73 36 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 36.47 -5.65 36 0 1 0
29SEP26 225.00 C 0.00 0.00 0.00 34.26 -5.42 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 32.28 -3.84 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 30.30 -3.73 37 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 28.32 -3.72 37 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 26.68 -3.36 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 25.05 -3.09 37 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 23.43 -3.08 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 22.25 -2.62 37 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 20.65 -2.59 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 19.89 -1.88 38 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 18.37 -2.10 37 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 16.94 -2.28 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 16.38 -1.74 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 15.23 -1.85 38 0 0 0
TOTAL CALL 630 16,276 +71
30OCT25 150.00 P 0.00 0.00 0.00 0.01 0.00 71 0 208 0
30OCT25 152.50 P 0.00 0.00 0.00 0.01 0.00 68 0 116 0
30OCT25 155.00 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
30OCT25 157.50 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30OCT25 160.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30OCT25 162.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30OCT25 165.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30OCT25 167.50 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
30OCT25 170.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,074 0
30OCT25 172.50 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30OCT25 175.00 P 0.00 0.00 0.00 0.01 0.00 45 0 87 0
30OCT25 177.50 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30OCT25 180.00 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30OCT25 182.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 16 0
30OCT25 185.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 143 0
30OCT25 187.50 P 0.00 0.00 0.00 0.04 +0.03 39 0 100 0
30OCT25 190.00 P 0.00 0.00 0.00 0.07 +0.06 39 0 156 0
30OCT25 192.50 P 0.00 0.00 0.00 0.12 +0.09 39 0 114 0
30OCT25 195.00 P 0.00 0.00 0.00 0.19 +0.15 39 0 232 0
30OCT25 197.50 P 0.51 0.51 0.51 0.30 +0.23 39 3 99 0
30OCT25 200.00 P 0.70 1.07 0.70 0.45 +0.34 39 74 452 +74
30OCT25 205.00 P 0.91 1.56 0.91 0.92 +0.64 39 186 466 +67
30OCT25 210.00 P 1.23 2.40 1.20 1.76 +1.15 39 379 444 +124
30OCT25 215.00 P 1.55 3.38 1.55 3.05 +1.83 39 149 342 +66
30OCT25 220.00 P 2.51 5.06 2.51 4.83 +2.61 39 624 843 +562
30OCT25 225.00 P 4.81 6.82 4.81 6.99 +3.29 38 37 251 +37
30OCT25 230.00 P 7.28 10.00 7.28 10.00 +4.34 38 22 2,143 -3
30OCT25 235.00 P 0.00 0.00 0.00 13.65 +5.42 39 0 448 0
30OCT25 240.00 P 0.00 0.00 0.00 17.62 +6.35 39 0 138 0
30OCT25 245.00 P 0.00 0.00 0.00 21.95 +6.89 39 0 3 0
30OCT25 250.00 P 0.00 0.00 0.00 26.56 +7.31 39 0 23 0
30OCT25 255.00 P 0.00 0.00 0.00 31.33 +7.73 39 0 2 0
30OCT25 260.00 P 0.00 0.00 0.00 36.23 +7.97 39 0 0 0
30OCT25 265.00 P 0.00 0.00 0.00 41.20 +8.12 0 0 0 0
30OCT25 270.00 P 0.00 0.00 0.00 46.67 +8.66 62 0 0 0
30OCT25 275.00 P 0.00 0.00 0.00 51.20 +8.20 0 0 0 0
30OCT25 280.00 P 0.00 0.00 0.00 56.20 +8.20 0 0 0 0
30OCT25 285.00 P 0.00 0.00 0.00 61.20 +8.20 0 0 0 0
30OCT25 290.00 P 0.00 0.00 0.00 66.20 +8.20 0 0 0 0
27NOV25 177.50 P 1.07 1.07 1.07 0.81 +0.42 45 2 19 +2
27NOV25 180.00 P 1.32 1.32 1.32 1.00 +0.49 45 10 38 +10
27NOV25 182.50 P 0.00 0.00 0.00 1.24 +0.61 45 0 2 0
27NOV25 185.00 P 1.96 1.96 1.96 1.51 +0.68 45 24 94 +24
27NOV25 187.50 P 1.96 2.35 1.96 1.83 +0.85 45 39 98 +39
27NOV25 190.00 P 2.06 2.06 2.06 2.20 +0.98 45 24 170 +21
27NOV25 192.50 P 0.00 0.00 0.00 2.60 +1.08 45 0 228 0
27NOV25 195.00 P 3.54 3.56 3.54 3.10 +1.27 45 30 235 +15
27NOV25 197.50 P 3.10 4.05 3.10 3.61 +1.41 45 52 292 +10
27NOV25 200.00 P 3.54 4.61 3.54 4.23 +1.65 45 18 155 +12
27NOV25 205.00 P 5.81 5.81 5.81 5.61 +2.01 45 3 116 -3
27NOV25 210.00 P 7.42 7.42 7.29 7.29 +2.43 46 4 251 -4
27NOV25 215.00 P 9.05 9.05 9.05 9.08 +2.81 45 2 115 0
27NOV25 220.00 P 11.40 11.40 11.40 11.40 +3.40 45 1 113 0
27NOV25 225.00 P 0.00 0.00 0.00 13.87 +3.85 45 0 92 0
27NOV25 230.00 P 13.62 16.15 13.62 16.58 +4.37 45 30 78 -11
27NOV25 235.00 P 0.00 0.00 0.00 19.56 +4.66 44 0 216 0
27NOV25 240.00 P 0.00 0.00 0.00 23.16 +5.31 45 0 120 0
27NOV25 245.00 P 0.00 0.00 0.00 27.44 +5.80 48 0 31 0
27NOV25 250.00 P 0.00 0.00 0.00 30.51 +5.38 45 0 1 0
27NOV25 255.00 P 0.00 0.00 0.00 34.65 +6.53 45 0 0 0
27NOV25 260.00 P 0.00 0.00 0.00 37.71 +5.71 39 0 0 0
27NOV25 265.00 P 0.00 0.00 0.00 42.83 +6.73 43 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 48.25 +7.94 49 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 51.97 +7.26 44 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 56.21 +6.99 35 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 61.58 +7.75 45 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 66.42 +7.87 45 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 94 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30DEC25 115.00 P 0.12 0.12 0.12 0.01 0.00 48 4 71 +4
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC25 132.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.04 +0.03 41 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.06 +0.04 41 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.07 +0.04 41 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.10 +0.06 41 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.12 +0.06 40 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.16 +0.08 40 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.21 +0.11 40 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.27 +0.14 40 0 28 0
30DEC25 157.50 P 0.00 0.00 0.00 0.35 +0.17 40 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.43 +0.20 40 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.55 +0.26 40 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 0.67 +0.30 40 0 14 0
30DEC25 167.50 P 0.00 0.00 0.00 0.83 +0.37 40 0 7 0
30DEC25 170.00 P 0.00 0.00 0.00 1.01 +0.43 40 0 65 0
30DEC25 172.50 P 0.00 0.00 0.00 1.20 +0.50 40 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 1.46 +0.59 40 0 61 0
30DEC25 177.50 P 0.00 0.00 0.00 1.73 +0.68 40 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 2.04 +0.80 40 0 123 0
30DEC25 182.50 P 0.00 0.00 0.00 2.40 +0.90 40 0 9 0
30DEC25 185.00 P 0.00 0.00 0.00 2.86 +1.09 41 0 802 0
30DEC25 187.50 P 0.00 0.00 0.00 3.33 +1.25 41 0 30 0
30DEC25 190.00 P 0.00 0.00 0.00 3.84 +1.39 41 0 94 0
30DEC25 192.50 P 0.00 0.00 0.00 4.36 +1.55 41 0 156 0
30DEC25 195.00 P 5.51 5.51 5.51 5.02 +1.65 41 4 239 +4
30DEC25 197.50 P 6.26 6.26 6.26 5.68 +1.80 41 15 172 +15
30DEC25 200.00 P 5.65 5.65 5.65 6.37 +1.98 41 2 460 -2
30DEC25 205.00 P 0.00 0.00 0.00 8.05 +2.36 41 0 625 0
30DEC25 210.00 P 9.00 9.00 9.00 9.95 +2.90 41 1 145 -1
30DEC25 215.00 P 0.00 0.00 0.00 11.97 +3.28 41 0 136 0
30DEC25 220.00 P 0.00 0.00 0.00 14.26 +3.63 41 0 31 0
30DEC25 225.00 P 14.90 16.59 14.90 16.59 +3.76 40 20 110 +14
30DEC25 230.00 P 0.00 0.00 0.00 19.49 +4.20 40 0 48 0
30DEC25 235.00 P 0.00 0.00 0.00 22.54 +4.73 40 0 228 0
30DEC25 240.00 P 0.00 0.00 0.00 25.56 +4.59 40 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 29.28 +6.10 40 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 33.37 +6.17 42 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 37.20 +5.53 42 0 15 0
30DEC25 260.00 P 0.00 0.00 0.00 41.02 +6.57 41 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 44.65 +6.32 39 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 50.11 +7.74 44 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 53.30 +6.78 39 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 59.11 +8.29 45 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 62.31 +7.10 39 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 68.36 +8.65 47 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 6.01 +1.88 40 0 3 0
29JAN26 195.00 P 0.00 0.00 0.00 6.68 +1.92 40 0 0 0
29JAN26 197.50 P 6.37 6.37 6.37 7.43 +2.10 40 15 31 +15
29JAN26 200.00 P 0.00 0.00 0.00 8.27 +2.23 40 0 1 0
29JAN26 205.00 P 0.00 0.00 0.00 9.90 +2.55 40 0 6 0
29JAN26 210.00 P 0.00 0.00 0.00 11.77 +2.97 39 0 7 0
29JAN26 215.00 P 11.90 11.90 11.90 13.89 +3.24 39 5 0 -5
29JAN26 220.00 P 0.00 0.00 0.00 16.28 +3.60 39 0 20 0
29JAN26 225.00 P 0.00 0.00 0.00 18.88 +3.95 39 0 15 0
29JAN26 230.00 P 0.00 0.00 0.00 20.99 +3.57 38 0 128 0
29JAN26 235.00 P 0.00 0.00 0.00 25.38 +5.26 41 0 76 0
29JAN26 240.00 P 0.00 0.00 0.00 28.07 +5.25 40 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 31.61 +5.61 40 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 35.85 +6.64 41 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 39.41 +6.72 41 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 42.84 +6.57 40 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 47.76 +7.71 43 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 50.45 +6.51 39 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 54.56 +6.59 39 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 59.11 +6.97 39 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 64.50 +8.14 43 0 0 0
30MAR26 110.00 P 0.70 0.70 0.70 0.05 +0.03 40 2 48 +2
30MAR26 112.50 P 0.00 0.00 0.00 0.06 +0.03 40 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.08 +0.04 40 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.10 +0.05 40 0 1 0
30MAR26 120.00 P 0.90 0.95 0.90 0.13 +0.06 40 3 5 +3
30MAR26 122.50 P 0.00 0.00 0.00 0.16 +0.07 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.20 +0.09 39 0 51 0
30MAR26 127.50 P 0.00 0.00 0.00 0.26 +0.12 40 0 4 0
30MAR26 130.00 P 1.15 1.22 1.15 0.32 +0.14 40 4 25 +4
30MAR26 132.50 P 0.00 0.00 0.00 0.39 +0.16 40 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.47 +0.19 40 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.56 +0.22 40 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.68 +0.26 40 0 54 0
30MAR26 142.50 P 0.00 0.00 0.00 0.81 +0.31 40 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.94 +0.34 40 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 1.16 +0.44 40 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.36 +0.51 40 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 1.55 +0.56 40 0 0 0
30MAR26 155.00 P 2.26 2.26 2.26 1.76 +0.58 40 1 41 +1
30MAR26 157.50 P 0.00 0.00 0.00 2.03 +0.67 40 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 2.31 +0.76 40 0 7 0
30MAR26 162.50 P 0.00 0.00 0.00 2.62 +0.80 40 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 3.00 +0.91 40 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 3.38 +1.02 40 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 3.76 +1.08 40 0 20 0
30MAR26 172.50 P 0.00 0.00 0.00 4.24 +1.19 40 0 15 0
30MAR26 175.00 P 0.00 0.00 0.00 4.75 +1.32 40 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 5.42 +1.61 40 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 5.78 +1.49 40 0 20 0
30MAR26 182.50 P 0.00 0.00 0.00 6.44 +1.65 40 0 30 0
30MAR26 185.00 P 0.00 0.00 0.00 7.10 +1.80 40 0 18 0
30MAR26 187.50 P 0.00 0.00 0.00 7.76 +1.95 40 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 8.69 +2.23 40 0 27 0
30MAR26 192.50 P 0.00 0.00 0.00 9.55 +2.44 40 0 15 0
30MAR26 195.00 P 9.52 9.52 9.52 10.41 +2.40 40 6 48 +6
30MAR26 197.50 P 0.00 0.00 0.00 11.27 +2.58 40 0 57 0
30MAR26 200.00 P 0.00 0.00 0.00 12.14 +2.60 40 0 40 0
30MAR26 205.00 P 0.00 0.00 0.00 14.17 +2.92 40 0 114 0
30MAR26 210.00 P 0.00 0.00 0.00 16.23 +3.25 40 0 236 0
30MAR26 215.00 P 0.00 0.00 0.00 18.49 +3.49 40 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 20.99 +3.77 40 0 24 0
30MAR26 225.00 P 0.00 0.00 0.00 23.69 +4.01 40 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 26.47 +4.09 40 0 22 0
30MAR26 235.00 P 0.00 0.00 0.00 29.86 +4.65 41 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 32.34 +4.34 40 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 36.50 +5.30 41 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 38.73 +5.22 39 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 43.46 +6.70 41 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 47.42 +7.19 42 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 50.19 +6.36 40 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 54.49 +7.03 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 57.96 +6.61 40 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 63.74 +8.46 44 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 67.45 +8.20 43 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 70.57 +7.13 40 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 76.56 +8.90 44 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 78.28 +6.37 37 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 2.60 +0.70 38 0 64 0
29JUN26 152.50 P 0.00 0.00 0.00 2.92 +0.75 38 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 3.30 +0.86 38 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.68 +0.96 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 4.07 +1.01 38 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 4.50 +1.06 38 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 5.01 +1.19 38 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 5.53 +1.33 38 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 6.04 +1.38 38 0 25 0
29JUN26 172.50 P 0.00 0.00 0.00 6.77 +1.61 38 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.45 +1.78 39 0 1 0
29JUN26 177.50 P 0.00 0.00 0.00 8.13 +1.95 39 0 19 0
29JUN26 180.00 P 0.00 0.00 0.00 8.82 +2.10 39 0 26 0
29JUN26 182.50 P 0.00 0.00 0.00 9.24 +1.86 38 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 10.29 +2.25 39 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 11.15 +2.45 39 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 12.02 +2.65 39 0 35 0
29JUN26 192.50 P 0.00 0.00 0.00 12.88 +2.46 39 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 13.76 +2.48 39 0 1 0
29JUN26 197.50 P 0.00 0.00 0.00 14.75 +2.61 39 0 16 0
29JUN26 200.00 P 0.00 0.00 0.00 15.80 +2.80 39 0 19 0
29JUN26 205.00 P 0.00 0.00 0.00 17.93 +3.09 39 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 20.15 +3.21 39 0 19 0
29JUN26 215.00 P 0.00 0.00 0.00 22.67 +3.61 39 0 25 0
29JUN26 220.00 P 0.00 0.00 0.00 25.21 +3.78 39 0 1 0
29JUN26 225.00 P 0.00 0.00 0.00 27.93 +3.98 39 0 1 0
29JUN26 230.00 P 0.00 0.00 0.00 30.87 +4.37 39 0 17 0
29JUN26 235.00 P 0.00 0.00 0.00 33.84 +4.50 39 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 36.93 +4.65 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 39.71 +5.49 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 43.70 +6.33 40 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 46.63 +6.01 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 50.57 +6.67 40 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 53.95 +6.59 39 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 58.44 +7.46 40 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 61.57 +6.96 39 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 65.89 +7.56 40 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 69.58 +7.32 40 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 74.88 +8.65 42 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 79.24 +9.02 42 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 82.02 +7.67 40 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 12.37 +2.58 38 0 24 0
29SEP26 185.00 P 0.00 0.00 0.00 13.24 +2.78 38 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 14.12 +2.88 38 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 15.00 +2.93 38 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 15.91 +3.00 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 16.98 +2.81 38 0 1 0
29SEP26 197.50 P 0.00 0.00 0.00 18.04 +3.00 38 0 2 0
29SEP26 200.00 P 0.00 0.00 0.00 19.11 +3.18 38 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 21.26 +3.22 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 23.66 +3.49 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 26.20 +3.87 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.77 +3.92 39 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 31.51 +4.12 39 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.47 +4.52 39 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 37.44 +4.63 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 40.46 +4.70 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 43.80 +5.06 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 47.17 +6.54 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 50.58 +6.70 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 54.09 +6.94 40 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 57.83 +7.37 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 61.59 +7.64 40 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 65.39 +7.81 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 68.95 +7.72 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 73.37 +8.45 41 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 76.26 +7.50 39 0 33 0
TOTAL PUT 1,795 20,404 +1,102
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$ 7.33
30OCT25 4.30 C 0.00 0.00 0.00 3.04 -0.27 122 0 0 0
30OCT25 4.40 C 0.00 0.00 0.00 2.94 -0.27 117 0 0 0
30OCT25 4.50 C 0.00 0.00 0.00 2.84 -0.27 112 0 0 0
30OCT25 4.60 C 0.00 0.00 0.00 2.74 -0.27 107 0 0 0
30OCT25 4.70 C 0.00 0.00 0.00 2.64 -0.27 102 0 0 0
30OCT25 4.80 C 0.00 0.00 0.00 2.54 -0.27 97 0 40 0
30OCT25 4.90 C 0.00 0.00 0.00 2.44 -0.27 93 0 0 0
30OCT25 5.00 C 0.00 0.00 0.00 2.34 -0.27 88 0 0 0
30OCT25 5.25 C 0.00 0.00 0.00 2.09 -0.27 77 0 0 0
30OCT25 5.50 C 0.00 0.00 0.00 1.84 -0.27 66 0 0 0
30OCT25 5.75 C 0.00 0.00 0.00 1.59 -0.27 56 0 33 0
30OCT25 6.00 C 0.00 0.00 0.00 1.35 -0.26 61 0 172 0
30OCT25 6.25 C 0.00 0.00 0.00 1.11 -0.26 57 0 191 0
30OCT25 6.50 C 0.00 0.00 0.00 0.86 -0.28 45 0 255 0
30OCT25 6.75 C 0.00 0.00 0.00 0.67 -0.25 53 0 142 0
30OCT25 7.00 C 0.57 0.57 0.44 0.49 -0.23 53 64 183 -31
30OCT25 7.25 C 0.52 0.52 0.35 0.35 -0.18 55 40 325 +9
30OCT25 7.50 C 0.23 0.23 0.23 0.24 -0.15 56 5 318 0
30OCT25 7.75 C 0.30 0.30 0.16 0.17 -0.13 59 15 357 -8
30OCT25 8.00 C 0.13 0.13 0.13 0.11 -0.09 59 22 655 -22
30OCT25 8.25 C 0.13 0.13 0.11 0.07 -0.06 60 31 591 +14
30OCT25 8.50 C 0.12 0.12 0.09 0.04 -0.05 59 38 736 +25
30OCT25 8.75 C 0.08 0.08 0.08 0.02 -0.04 57 2 1,391 -2
30OCT25 9.00 C 0.05 0.05 0.05 0.01 -0.03 57 3 1,021 -3
30OCT25 9.25 C 0.08 0.08 0.08 0.01 -0.01 63 4 875 0
30OCT25 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 865 0
30OCT25 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 860 0
30OCT25 10.00 C 0.03 0.03 0.03 0.01 0.00 80 5 1,172 -5
30OCT25 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 440 0
30OCT25 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 552 0
30OCT25 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 992 0
27NOV25 4.60 C 0.00 0.00 0.00 2.75 -0.27 54 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.65 -0.28 51 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.54 -0.29 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.46 -0.27 60 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.36 -0.28 57 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.13 -0.27 62 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.90 -0.27 62 0 3 0
27NOV25 5.75 C 0.00 0.00 0.00 1.63 -0.32 47 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.42 -0.32 51 0 35 0
27NOV25 6.25 C 0.00 0.00 0.00 1.24 -0.30 56 0 135 0
27NOV25 6.50 C 0.00 0.00 0.00 1.06 -0.29 57 0 141 0
27NOV25 6.75 C 0.00 0.00 0.00 0.90 -0.28 57 0 96 0
27NOV25 7.00 C 0.00 0.00 0.00 0.76 -0.26 59 0 155 0
27NOV25 7.25 C 0.00 0.00 0.00 0.63 -0.22 59 0 162 0
27NOV25 7.50 C 0.00 0.00 0.00 0.52 -0.21 59 0 206 0
27NOV25 7.75 C 0.00 0.00 0.00 0.44 -0.18 61 0 62 0
27NOV25 8.00 C 0.38 0.38 0.38 0.37 -0.15 62 400 555 +337
27NOV25 8.25 C 0.33 0.33 0.33 0.30 -0.14 62 1 339 0
27NOV25 8.50 C 0.29 0.30 0.27 0.24 -0.12 62 176 869 +149
27NOV25 8.75 C 0.25 0.25 0.25 0.19 -0.13 62 21 286 0
27NOV25 9.00 C 0.22 0.22 0.22 0.15 -0.11 62 2 159 +2
27NOV25 9.25 C 0.19 0.19 0.19 0.12 -0.10 62 4 656 -4
27NOV25 9.50 C 0.00 0.00 0.00 0.09 -0.09 61 0 550 0
27NOV25 9.75 C 0.18 0.18 0.18 0.07 -0.07 61 100 78 -72
27NOV25 10.00 C 0.17 0.17 0.13 0.06 -0.06 63 75 143 +25
27NOV25 10.50 C 0.00 0.00 0.00 0.04 -0.04 64 0 99 0
27NOV25 11.00 C 0.00 0.00 0.00 0.02 -0.03 62 0 134 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 225 0
30DEC25 3.10 C 0.00 0.00 0.00 4.25 -0.27 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.15 -0.27 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.05 -0.27 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.94 -0.29 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.84 -0.29 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.74 -0.29 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.64 -0.29 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.56 -0.27 59 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.43 -0.30 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.37 -0.26 66 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.24 -0.30 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.13 -0.31 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.08 -0.26 64 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.98 -0.26 61 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.89 -0.26 63 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.75 -0.30 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.67 -0.29 46 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.58 -0.29 50 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.49 -0.28 53 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.37 -0.31 38 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 2.14 -0.32 44 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.94 -0.30 51 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.75 -0.28 54 0 8 0
30DEC25 6.00 C 1.60 1.60 1.60 1.57 -0.26 56 1 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.40 -0.25 57 0 21 0
30DEC25 6.50 C 0.00 0.00 0.00 1.24 -0.23 58 0 2,155 0
30DEC25 6.75 C 0.00 0.00 0.00 1.09 -0.22 58 0 1,002 0
30DEC25 7.00 C 0.00 0.00 0.00 0.96 -0.20 59 0 98 0
30DEC25 7.25 C 0.00 0.00 0.00 0.84 -0.16 59 0 55 0
30DEC25 7.50 C 0.00 0.00 0.00 0.74 -0.14 60 0 134 0
30DEC25 7.75 C 0.00 0.00 0.00 0.64 -0.13 60 0 145 0
30DEC25 8.00 C 0.54 0.54 0.54 0.56 -0.12 60 30 743 -30
30DEC25 8.25 C 0.49 0.49 0.49 0.49 -0.11 61 1 85 -1
30DEC25 8.50 C 0.54 0.54 0.43 0.44 -0.10 62 32 980 -17
30DEC25 8.75 C 0.40 0.40 0.39 0.38 -0.08 62 75 349 +59
30DEC25 9.00 C 0.40 0.40 0.35 0.32 -0.08 62 57 374 +37
30DEC25 9.25 C 0.00 0.00 0.00 0.27 -0.07 61 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.23 -0.07 61 0 195 0
30DEC25 9.75 C 0.00 0.00 0.00 0.20 -0.05 62 0 77 0
30DEC25 10.00 C 0.00 0.00 0.00 0.17 -0.04 62 0 180 0
30DEC25 10.50 C 0.00 0.00 0.00 0.12 -0.04 62 0 160 0
30DEC25 11.00 C 0.00 0.00 0.00 0.09 -0.02 62 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.06 -0.02 61 0 35 0
29JAN26 5.25 C 0.00 0.00 0.00 2.21 -0.31 50 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.05 -0.26 56 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.83 -0.28 53 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.66 -0.27 55 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.52 -0.23 57 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.35 -0.24 56 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.22 -0.22 57 0 20 0
29JAN26 7.00 C 0.00 0.00 0.00 1.08 -0.21 57 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.97 -0.16 57 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.86 -0.15 57 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.77 -0.13 58 0 3 0
29JAN26 8.00 C 0.00 0.00 0.00 0.69 -0.12 59 0 43 0
29JAN26 8.25 C 0.64 0.64 0.64 0.64 -0.09 61 2 53 +2
29JAN26 8.50 C 0.00 0.00 0.00 0.56 -0.10 60 0 2 0
29JAN26 8.75 C 0.00 0.00 0.00 0.50 -0.10 61 0 27 0
29JAN26 9.00 C 0.53 0.53 0.53 0.44 -0.09 60 2 100 0
29JAN26 9.25 C 0.00 0.00 0.00 0.38 -0.09 60 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.34 -0.08 60 0 39 0
29JAN26 9.75 C 0.00 0.00 0.00 0.30 -0.07 60 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.26 -0.05 60 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.20 -0.04 60 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.15 -0.04 60 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.12 -0.02 61 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.00 -0.27 58 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.91 -0.26 60 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.81 -0.27 58 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.72 -0.27 59 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.63 -0.26 59 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.54 -0.26 60 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.45 -0.26 60 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.36 -0.26 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.27 -0.26 59 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.18 -0.26 59 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.10 -0.25 60 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 3.01 -0.25 59 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.93 -0.25 59 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.85 -0.24 60 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.77 -0.24 60 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.69 -0.24 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.61 -0.24 59 0 34 0
30MAR26 5.25 C 0.00 0.00 0.00 2.42 -0.23 59 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 2.24 -0.23 59 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 2.07 -0.22 59 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.91 -0.21 59 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.76 -0.20 59 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.62 -0.19 59 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.49 -0.18 60 0 69 0
30MAR26 7.00 C 0.00 0.00 0.00 1.36 -0.18 59 0 50 0
30MAR26 7.25 C 0.00 0.00 0.00 1.25 -0.16 59 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 1.14 -0.16 59 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 1.05 -0.14 60 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.96 -0.13 60 0 121 0
30MAR26 8.25 C 0.00 0.00 0.00 0.87 -0.13 59 0 213 0
30MAR26 8.50 C 0.00 0.00 0.00 0.80 -0.12 60 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.73 -0.11 60 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.66 -0.11 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.60 -0.10 59 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.55 -0.09 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.50 -0.09 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.45 -0.08 59 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.37 -0.07 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.31 -0.06 59 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.26 -0.05 60 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.90 -0.25 60 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.81 -0.26 59 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.72 -0.26 59 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.64 -0.25 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.56 -0.25 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.48 -0.25 60 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.39 -0.25 59 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.32 -0.24 60 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.24 -0.24 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.16 -0.24 59 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.09 -0.23 60 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.01 -0.24 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.94 -0.23 60 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.87 -0.23 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.80 -0.23 60 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.63 -0.22 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.46 -0.22 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.31 -0.21 59 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 2.17 -0.20 60 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 2.03 -0.19 59 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.90 -0.19 59 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 1.78 -0.18 59 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.66 -0.18 59 0 88 0
29JUN26 7.25 C 0.00 0.00 0.00 1.55 -0.17 59 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 1.45 -0.16 59 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 1.36 -0.15 59 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.27 -0.14 59 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 1.18 -0.14 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.11 -0.13 59 0 11 0
29JUN26 8.75 C 0.00 0.00 0.00 1.03 -0.13 59 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.97 -0.12 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.90 -0.12 59 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.84 -0.11 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.79 -0.10 59 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.73 -0.10 59 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.64 -0.09 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.56 -0.08 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.49 -0.07 59 0 44 0
29SEP26 4.70 C 0.00 0.00 0.00 3.17 -0.23 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.10 -0.23 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.03 -0.23 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.97 -0.22 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.81 -0.22 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.66 -0.22 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.52 -0.21 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.39 -0.20 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.26 -0.19 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.14 -0.18 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.02 -0.18 59 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.91 -0.18 59 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.81 -0.17 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.71 -0.17 59 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.62 -0.16 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.53 -0.15 59 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 1.45 -0.15 59 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.37 -0.14 59 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.30 -0.13 59 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 1.23 -0.13 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.16 -0.13 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.10 -0.12 59 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.04 -0.12 59 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.99 -0.11 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.89 -0.10 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.80 -0.09 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.72 -0.08 59 0 0 0
TOTAL CALL 1,208 26,280 +464
30OCT25 4.30 P 0.00 0.00 0.00 0.01 0.00 136 0 303 0
30OCT25 4.40 P 0.00 0.00 0.00 0.01 0.00 131 0 171 0
30OCT25 4.50 P 0.00 0.00 0.00 0.01 0.00 126 0 70 0
30OCT25 4.60 P 0.00 0.00 0.00 0.01 0.00 121 0 41 0
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 88 0
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 67 0
30OCT25 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 264 0
30OCT25 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 561 0
30OCT25 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 943 0
30OCT25 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,306 0
30OCT25 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 1,507 0
30OCT25 6.00 P 0.01 0.01 0.01 0.01 0.00 58 5 1,791 -5
30OCT25 6.25 P 0.00 0.00 0.00 0.03 +0.01 61 0 1,379 0
30OCT25 6.50 P 0.00 0.00 0.00 0.05 +0.01 57 0 1,105 0
30OCT25 6.75 P 0.07 0.07 0.07 0.09 +0.03 55 200 430 -30
30OCT25 7.00 P 0.16 0.16 0.16 0.17 +0.05 57 61 1,151 +3
30OCT25 7.25 P 0.23 0.31 0.23 0.28 +0.08 58 39 604 -10
30OCT25 7.50 P 0.44 0.48 0.44 0.42 +0.12 59 22 572 -18
30OCT25 7.75 P 0.58 0.58 0.58 0.59 +0.15 60 2 652 -1
30OCT25 8.00 P 0.78 0.86 0.78 0.79 +0.19 63 3 869 -3
30OCT25 8.25 P 0.00 0.00 0.00 1.00 +0.21 65 0 106 0
30OCT25 8.50 P 0.00 0.00 0.00 1.23 +0.23 69 0 98 0
30OCT25 8.75 P 1.40 1.40 1.40 1.48 +0.29 78 10 20 -8
30OCT25 9.00 P 0.00 0.00 0.00 1.73 +0.31 86 0 35 0
30OCT25 9.25 P 0.00 0.00 0.00 1.98 +0.32 94 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 2.24 +0.34 106 0 0 0
30OCT25 9.75 P 0.00 0.00 0.00 2.49 +0.34 113 0 0 0
30OCT25 10.00 P 0.00 0.00 0.00 2.70 +0.30 102 0 0 0
30OCT25 10.50 P 0.00 0.00 0.00 3.26 +0.36 142 0 0 0
30OCT25 11.00 P 0.00 0.00 0.00 3.75 +0.35 151 0 0 0
30OCT25 11.50 P 0.00 0.00 0.00 4.21 +0.31 142 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 145 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 225 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 104 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 182 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 210 0
27NOV25 5.25 P 0.00 0.00 0.00 0.03 0.00 62 0 270 0
27NOV25 5.50 P 0.00 0.00 0.00 0.05 0.00 62 0 359 0
27NOV25 5.75 P 0.08 0.08 0.08 0.08 +0.01 62 76 444 +31
27NOV25 6.00 P 0.10 0.10 0.09 0.11 0.00 60 14 440 +3
27NOV25 6.25 P 0.17 0.17 0.17 0.17 +0.01 61 20 330 +20
27NOV25 6.50 P 0.18 0.18 0.18 0.23 +0.01 60 27 204 +27
27NOV25 6.75 P 0.32 0.32 0.32 0.33 +0.04 62 10 435 +10
27NOV25 7.00 P 0.37 0.37 0.37 0.44 +0.06 63 3 399 0
27NOV25 7.25 P 0.00 0.00 0.00 0.56 +0.08 62 1 632 -1
27NOV25 7.50 P 0.68 0.68 0.68 0.70 +0.06 63 2 94 -1
27NOV25 7.75 P 0.00 0.00 0.00 0.86 +0.08 64 0 97 0
27NOV25 8.00 P 0.00 0.00 0.00 1.03 +0.10 64 0 561 0
27NOV25 8.25 P 1.22 1.22 1.22 1.22 +0.12 65 5 61 -5
27NOV25 8.50 P 0.00 0.00 0.00 1.42 +0.14 66 0 9 0
27NOV25 8.75 P 0.00 0.00 0.00 1.62 +0.19 67 0 15 0
27NOV25 9.00 P 0.00 0.00 0.00 1.84 +0.21 68 0 30 0
27NOV25 9.25 P 0.00 0.00 0.00 2.07 +0.24 71 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.30 +0.26 73 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.54 +0.28 76 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.78 +0.30 79 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 3.27 +0.32 85 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.78 +0.36 94 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.25 +0.34 96 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 419 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 146 0
30DEC25 3.30 P 0.03 0.03 0.03 0.01 0.00 83 4 670 -4
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 48 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 264 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 156 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 182 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 +0.02 62 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.04 +0.03 63 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.05 +0.03 63 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 0.06 +0.03 64 0 25 0
30DEC25 5.00 P 0.00 0.00 0.00 0.07 +0.03 63 0 236 0
30DEC25 5.25 P 0.00 0.00 0.00 0.09 +0.02 61 0 111 0
30DEC25 5.50 P 0.00 0.00 0.00 0.13 +0.03 61 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.18 +0.04 61 0 46 0
30DEC25 6.00 P 0.00 0.00 0.00 0.24 +0.04 61 0 189 0
30DEC25 6.25 P 0.00 0.00 0.00 0.31 +0.05 61 0 155 0
30DEC25 6.50 P 0.00 0.00 0.00 0.39 +0.06 60 0 983 0
30DEC25 6.75 P 0.00 0.00 0.00 0.51 +0.08 62 0 921 0
30DEC25 7.00 P 0.00 0.00 0.00 0.62 +0.09 61 0 403 0
30DEC25 7.25 P 0.66 0.66 0.66 0.75 +0.10 62 1 213 0
30DEC25 7.50 P 0.00 0.00 0.00 0.91 +0.13 63 0 286 0
30DEC25 7.75 P 0.00 0.00 0.00 1.06 +0.14 64 0 146 0
30DEC25 8.00 P 0.00 0.00 0.00 1.23 +0.16 64 0 447 0
30DEC25 8.25 P 0.00 0.00 0.00 1.40 +0.16 64 0 80 0
30DEC25 8.50 P 0.00 0.00 0.00 1.59 +0.18 65 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.79 +0.24 66 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.99 +0.26 66 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.20 +0.27 67 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.42 +0.29 69 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.64 +0.30 69 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.87 +0.31 71 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.34 +0.34 74 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.82 +0.36 78 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.32 +0.39 84 0 0 0
29JAN26 5.25 P 0.15 0.15 0.15 0.15 +0.04 61 40 80 +40
29JAN26 5.50 P 0.00 0.00 0.00 0.20 +0.05 60 0 33 0
29JAN26 5.75 P 0.23 0.23 0.23 0.26 +0.05 60 10 10 +10
29JAN26 6.00 P 0.00 0.00 0.00 0.33 +0.05 60 0 225 0
29JAN26 6.25 P 0.00 0.00 0.00 0.42 +0.07 60 0 94 0
29JAN26 6.50 P 0.44 0.52 0.44 0.51 +0.07 60 2 50 +2
29JAN26 6.75 P 0.63 0.63 0.61 0.62 +0.08 60 70 72 +56
29JAN26 7.00 P 0.71 0.72 0.71 0.74 +0.09 60 41 76 +41
29JAN26 7.25 P 0.00 0.00 0.00 0.88 +0.11 61 1 111 +1
29JAN26 7.50 P 0.00 0.00 0.00 1.02 +0.12 61 0 30 0
29JAN26 7.75 P 0.00 0.00 0.00 1.17 +0.13 61 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.34 +0.15 62 0 45 0
29JAN26 8.25 P 0.00 0.00 0.00 1.51 +0.15 62 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.70 +0.17 63 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.89 +0.23 63 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.08 +0.24 64 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.29 +0.26 64 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.50 +0.27 65 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.72 +0.29 66 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.94 +0.30 67 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.39 +0.32 69 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.86 +0.34 71 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.34 +0.36 74 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 107 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 +0.01 56 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 +0.01 57 0 91 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 +0.01 58 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 +0.01 58 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 +0.02 60 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 +0.02 59 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 +0.02 59 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.13 +0.02 60 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.15 +0.03 60 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.16 +0.02 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.18 +0.03 59 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.20 +0.03 59 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.26 +0.04 59 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.33 +0.05 59 0 272 0
30MAR26 5.75 P 0.00 0.00 0.00 0.40 +0.05 59 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.49 +0.06 59 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 0.58 +0.06 59 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.69 +0.08 59 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.81 +0.09 60 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.93 +0.10 59 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 1.06 +0.10 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.21 +0.12 59 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.36 +0.13 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.51 +0.13 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.68 +0.14 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.85 +0.15 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.03 +0.16 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.22 +0.17 59 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.40 +0.17 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.60 +0.18 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.80 +0.19 59 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.01 +0.20 60 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.43 +0.21 59 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.86 +0.21 59 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.34 +0.25 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.01 60 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 +0.01 59 0 380 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.01 59 0 147 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.02 60 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 +0.02 59 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 +0.02 60 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.16 +0.02 59 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 +0.02 59 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 +0.02 59 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.22 +0.03 59 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 +0.04 60 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.27 +0.03 59 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 +0.03 59 0 27 0
29JUN26 4.90 P 0.00 0.00 0.00 0.32 +0.04 59 0 50 0
29JUN26 5.00 P 0.00 0.00 0.00 0.35 +0.04 59 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.42 +0.04 59 0 71 0
29JUN26 5.50 P 0.00 0.00 0.00 0.51 +0.06 60 0 167 0
29JUN26 5.75 P 0.00 0.00 0.00 0.60 +0.06 59 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 0.70 +0.07 60 0 81 0
29JUN26 6.25 P 0.00 0.00 0.00 0.81 +0.08 59 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.92 +0.08 59 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 1.05 +0.09 60 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 1.18 +0.10 59 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.31 +0.10 59 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.46 +0.11 59 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.61 +0.12 59 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.77 +0.13 59 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.93 +0.13 59 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 2.10 +0.14 59 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 2.28 +0.15 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.45 +0.15 59 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.64 +0.16 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.83 +0.17 59 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.02 +0.17 59 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.22 +0.18 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.62 +0.18 59 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.04 +0.20 59 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.47 +0.21 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 +0.04 60 0 7 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 +0.05 59 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 +0.05 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.48 +0.04 59 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.57 +0.06 60 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.66 +0.06 59 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.76 +0.06 59 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.87 +0.07 59 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 +0.08 59 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.11 +0.08 59 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.24 +0.09 59 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.38 +0.10 59 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.51 +0.09 59 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.66 +0.11 59 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 1.82 +0.12 59 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.98 +0.12 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.14 +0.13 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.31 +0.14 59 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 2.48 +0.14 59 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.66 +0.15 59 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.83 +0.14 59 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.02 +0.16 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.21 +0.16 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.41 +0.17 59 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.80 +0.18 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.21 +0.19 59 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.62 +0.19 59 0 0 0
TOTAL PUT 669 34,840 +158
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$ 43.24
30OCT25 25.00 C 0.00 0.00 0.00 18.27 -2.46 0 0 0 0
30OCT25 26.00 C 0.00 0.00 0.00 17.27 -2.47 0 0 0 0
30OCT25 27.00 C 0.00 0.00 0.00 16.27 -2.47 0 0 0 0
30OCT25 28.00 C 0.00 0.00 0.00 15.28 -2.46 83 0 0 0
30OCT25 29.00 C 0.00 0.00 0.00 14.28 -2.46 75 0 0 0
30OCT25 30.00 C 0.00 0.00 0.00 13.28 -2.46 66 0 0 0
30OCT25 31.00 C 0.00 0.00 0.00 12.28 -2.46 57 0 0 0
30OCT25 32.00 C 0.00 0.00 0.00 11.29 -2.45 64 0 0 0
30OCT25 33.00 C 0.00 0.00 0.00 10.30 -2.45 63 0 0 0
30OCT25 34.00 C 0.00 0.00 0.00 9.32 -2.43 63 0 15 0
30OCT25 35.00 C 0.00 0.00 0.00 8.46 -2.30 76 0 0 0
30OCT25 36.00 C 0.00 0.00 0.00 7.41 -2.44 63 0 59 0
30OCT25 37.00 C 0.00 0.00 0.00 6.66 -2.21 74 0 75 0
30OCT25 38.00 C 0.00 0.00 0.00 5.73 -2.13 69 0 112 0
30OCT25 39.00 C 0.00 0.00 0.00 4.87 -2.06 66 0 30 0
30OCT25 40.00 C 0.00 0.00 0.00 4.03 -2.03 62 0 60 0
30OCT25 41.00 C 0.00 0.00 0.00 3.34 -1.87 62 0 35 0
30OCT25 42.00 C 0.00 0.00 0.00 2.73 -1.75 62 0 115 0
30OCT25 43.00 C 2.41 2.50 2.41 2.19 -1.46 62 17 131 +14
30OCT25 44.00 C 1.85 1.85 1.62 1.73 -1.31 62 48 47 +9
30OCT25 45.00 C 1.37 1.37 1.31 1.36 -1.11 63 30 73 +9
30OCT25 46.00 C 1.25 1.25 1.10 1.06 -0.90 63 6 74 +4
30OCT25 47.00 C 0.00 0.00 0.00 0.79 -0.81 63 0 22 0
30OCT25 48.00 C 0.00 0.00 0.00 0.59 -0.65 63 0 80 0
30OCT25 49.00 C 0.00 0.00 0.00 0.43 -0.52 63 0 45 0
30OCT25 50.00 C 0.41 0.41 0.38 0.31 -0.40 63 34 178 -19
30OCT25 52.50 C 0.24 0.24 0.20 0.13 -0.20 63 38 67 -21
30OCT25 55.00 C 0.10 0.10 0.10 0.05 -0.09 63 2 17 -2
30OCT25 57.50 C 0.00 0.00 0.00 0.02 - 64 0 0 -
30OCT25 60.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT25 62.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
27NOV25 25.00 C 0.00 0.00 0.00 18.36 -2.44 68 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 17.35 -2.46 56 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 16.36 -2.45 56 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 15.37 -2.45 55 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 14.38 -2.45 53 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 13.41 -2.43 54 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 12.44 -2.41 53 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 11.49 -2.43 53 0 1 0
27NOV25 33.00 C 0.00 0.00 0.00 10.63 -2.28 57 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 9.75 -2.21 58 0 50 0
27NOV25 35.00 C 0.00 0.00 0.00 8.52 -2.56 41 0 50 0
27NOV25 36.00 C 0.00 0.00 0.00 8.07 -2.10 58 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 7.19 -2.03 55 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 6.45 -1.92 55 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 5.66 -1.68 54 0 90 0
27NOV25 40.00 C 0.00 0.00 0.00 4.89 -2.09 51 0 105 0
27NOV25 41.00 C 0.00 0.00 0.00 4.35 -1.87 53 0 30 0
27NOV25 42.00 C 0.00 0.00 0.00 3.80 -1.52 53 0 98 0
27NOV25 43.00 C 3.19 3.38 3.19 3.31 -1.38 53 118 142 +53
27NOV25 44.00 C 2.81 2.83 2.74 2.86 -1.31 54 31 93 +8
27NOV25 45.00 C 0.00 0.00 0.00 2.45 -1.13 54 0 65 0
27NOV25 46.00 C 2.17 2.17 2.17 2.10 -1.00 54 4 108 +4
27NOV25 47.00 C 1.86 1.86 1.78 1.78 -0.89 54 18 38 +18
27NOV25 48.00 C 1.51 1.51 1.51 1.51 -0.79 54 15 5 -15
27NOV25 49.00 C 1.73 1.73 1.23 1.26 -0.72 54 38 49 -22
27NOV25 50.00 C 1.08 1.10 1.08 1.07 -0.63 54 30 60 +29
27NOV25 52.50 C 0.00 0.00 0.00 0.67 -0.43 54 0 46 0
27NOV25 55.00 C 0.51 0.51 0.45 0.41 -0.28 54 39 96 -28
27NOV25 57.50 C 0.00 0.00 0.00 0.24 - 54 0 0 -
27NOV25 60.00 C 0.21 0.21 0.21 0.14 - 54 14 14 -
27NOV25 62.50 C 0.00 0.00 0.00 0.08 - 54 0 0 -
30DEC25 24.00 C 0.00 0.00 0.00 19.42 -2.46 49 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 18.43 -2.46 48 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.45 -2.45 49 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 16.60 -2.31 62 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.51 -2.42 49 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.74 -2.22 60 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.63 -2.36 50 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.44 -2.60 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.67 -2.43 44 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.93 -2.24 50 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 10.22 -2.05 53 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 9.51 -1.88 55 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 8.20 -2.33 44 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 7.47 -2.24 45 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 6.79 -2.14 46 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 6.35 -1.81 49 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 5.72 -1.73 49 0 100 0
30DEC25 41.00 C 0.00 0.00 0.00 4.97 -1.73 47 0 15 0
30DEC25 42.00 C 4.57 4.57 4.57 4.57 -1.51 49 3 144 0
30DEC25 43.00 C 0.00 0.00 0.00 4.06 -1.50 49 0 125 0
30DEC25 44.00 C 3.57 3.58 3.57 3.60 -1.36 49 30 60 +27
30DEC25 45.00 C 3.17 3.17 3.17 3.19 -1.21 49 15 47 +15
30DEC25 46.00 C 0.00 0.00 0.00 2.83 -1.11 49 0 60 0
30DEC25 47.00 C 2.55 2.55 2.55 2.50 -1.00 49 15 30 +15
30DEC25 48.00 C 0.00 0.00 0.00 2.21 -0.93 49 0 52 0
30DEC25 49.00 C 1.96 1.96 1.96 1.95 -0.87 49 15 30 +15
30DEC25 50.00 C 1.73 1.73 1.66 1.73 -0.79 50 45 45 +45
30DEC25 52.50 C 0.00 0.00 0.00 1.18 -0.66 49 0 27 0
30DEC25 55.00 C 0.00 0.00 0.00 0.82 -0.49 49 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 0.56 -0.33 49 0 29 0
30DEC25 60.00 C 0.00 0.00 0.00 0.38 - 49 0 0 -
30DEC25 62.50 C 0.00 0.00 0.00 0.26 - 49 0 0 -
29JAN26 31.00 C 0.00 0.00 0.00 12.74 -2.52 40 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 12.06 -2.30 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.99 -2.49 41 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.35 -2.27 46 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.65 -2.14 48 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.91 -2.07 48 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 8.04 -2.17 45 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 7.74 -1.72 50 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 6.98 -1.77 49 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 6.21 -1.86 47 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 5.67 -1.76 47 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 5.33 -1.50 49 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.75 -1.51 48 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.30 -1.29 48 0 4 0
29JAN26 45.00 C 0.00 0.00 0.00 3.92 -1.25 48 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 3.54 -1.18 48 0 15 0
29JAN26 47.00 C 0.00 0.00 0.00 3.19 -1.10 48 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 2.88 -1.03 48 0 30 0
29JAN26 49.00 C 0.00 0.00 0.00 2.60 -0.97 49 0 15 0
29JAN26 50.00 C 0.00 0.00 0.00 2.34 -0.90 49 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 1.76 -0.76 49 0 0 0
29JAN26 55.00 C 1.35 1.35 1.24 1.34 -0.60 49 27 3 -24
29JAN26 57.50 C 0.00 0.00 0.00 1.00 - 49 0 0 -
29JAN26 60.00 C 0.00 0.00 0.00 0.74 - 49 0 0 -
29JAN26 62.50 C 0.00 0.00 0.00 0.54 - 49 0 0 -
30MAR26 24.00 C 0.00 0.00 0.00 19.49 -2.65 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.83 -2.36 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.11 -2.13 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.21 -2.10 55 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.08 -2.31 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.44 -2.04 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.59 -2.00 52 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.56 -2.16 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.94 -1.93 51 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.18 -1.87 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.39 -1.86 49 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.37 -2.10 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.95 -1.78 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.29 -1.72 48 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.72 -1.60 49 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.99 -1.67 47 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.43 -1.59 47 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.89 -1.53 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.41 -1.30 48 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 5.93 -1.38 47 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.38 -1.42 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.99 -1.32 47 0 4 0
30MAR26 46.00 C 0.00 0.00 0.00 4.61 -1.24 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 4.12 -1.31 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.78 -1.24 46 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 3.48 -1.11 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 3.20 -1.05 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 2.60 -0.90 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 2.13 -0.72 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 1.70 -0.61 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 1.36 - 47 0 0 -
30MAR26 62.50 C 0.00 0.00 0.00 1.08 - 47 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 19.37 -2.23 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.51 -2.20 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.72 -2.11 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.90 -2.07 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.11 -2.02 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.37 -1.94 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.41 -2.10 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.88 -1.86 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.16 -1.82 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.49 -1.76 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.63 -1.92 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.93 -1.94 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.48 -1.73 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.76 -1.82 46 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.19 -1.78 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.57 -1.82 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.14 -1.69 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.67 -1.63 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.21 -1.58 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.77 -1.53 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.31 -1.53 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.93 -1.47 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.67 -1.31 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.33 -1.25 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 5.00 -1.20 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.69 -1.15 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 4.00 -1.02 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.40 -0.91 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 2.88 -0.81 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 2.44 - 46 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 2.07 - 46 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 18.17 -2.14 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.52 -1.98 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.64 -2.06 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.90 -2.04 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.32 -1.87 49 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.45 -2.01 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.03 -1.73 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.28 -1.80 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.63 -1.78 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.18 -1.61 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.59 -1.58 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.90 -1.66 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.37 -1.64 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.83 -1.63 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.34 -1.58 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.90 -1.52 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.46 -1.49 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.06 -1.42 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.65 -1.37 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.27 -1.32 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.90 -1.30 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.55 -1.26 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.23 -1.19 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.92 -1.13 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.21 -1.04 47 0 0 0
29SEP26 55.00 C 4.34 4.34 4.34 4.46 -1.04 46 4 0 -4
29SEP26 57.50 C 0.00 0.00 0.00 4.02 - 47 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 3.55 - 47 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 3.09 - 47 0 0 -
TOTAL CALL 636 3,289 +130
30OCT25 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30OCT25 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30OCT25 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30OCT25 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30OCT25 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT25 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30OCT25 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30OCT25 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
30OCT25 33.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 48 0
30OCT25 34.00 P 0.00 0.00 0.00 0.04 +0.03 64 0 17 0
30OCT25 35.00 P 0.00 0.00 0.00 0.07 +0.05 63 0 129 0
30OCT25 36.00 P 0.17 0.17 0.17 0.13 +0.09 63 7 87 0
30OCT25 37.00 P 0.00 0.00 0.00 0.21 +0.15 63 0 181 0
30OCT25 38.00 P 0.36 0.36 0.33 0.34 +0.23 63 7 288 +2
30OCT25 39.00 P 0.54 0.54 0.54 0.52 +0.34 63 23 48 0
30OCT25 40.00 P 0.64 0.75 0.64 0.77 +0.47 63 82 123 +35
30OCT25 41.00 P 0.97 0.99 0.97 1.08 +0.62 63 59 124 +33
30OCT25 42.00 P 1.28 1.29 1.28 1.45 +0.81 63 7 56 0
30OCT25 43.00 P 1.61 1.95 1.61 1.90 +0.94 62 44 45 +19
30OCT25 44.00 P 2.22 2.22 2.22 2.42 +1.12 62 15 15 +15
30OCT25 45.00 P 2.94 2.99 2.82 3.05 +1.31 62 17 121 +9
30OCT25 46.00 P 0.00 0.00 0.00 3.67 +1.43 60 0 0 0
30OCT25 47.00 P 0.00 0.00 0.00 4.44 +1.59 61 0 0 0
30OCT25 48.00 P 0.00 0.00 0.00 5.44 +1.99 69 0 0 0
30OCT25 49.00 P 0.00 0.00 0.00 6.31 +2.15 71 0 0 0
30OCT25 50.00 P 0.00 0.00 0.00 7.22 +2.29 74 0 0 0
30OCT25 52.50 P 0.00 0.00 0.00 9.62 +2.56 84 0 0 0
30OCT25 55.00 P 0.00 0.00 0.00 12.13 +2.74 98 0 0 0
30OCT25 57.50 P 0.00 0.00 0.00 14.60 - 109 0 0 -
30OCT25 60.00 P 0.00 0.00 0.00 17.12 - 122 0 0 -
30OCT25 62.50 P 0.00 0.00 0.00 19.39 - 111 0 0 -
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.05 +0.04 54 0 1 0
27NOV25 31.00 P 0.00 0.00 0.00 0.08 +0.05 54 0 0 0
27NOV25 32.00 P 0.18 0.18 0.18 0.13 +0.08 54 1 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.20 +0.12 54 0 26 0
27NOV25 34.00 P 0.00 0.00 0.00 0.29 +0.17 54 0 66 0
27NOV25 35.00 P 0.00 0.00 0.00 0.41 +0.22 54 0 89 0
27NOV25 36.00 P 0.63 0.63 0.63 0.57 +0.30 54 7 53 0
27NOV25 37.00 P 0.00 0.00 0.00 0.77 +0.39 54 0 9 0
27NOV25 38.00 P 0.00 0.00 0.00 1.02 +0.49 54 0 101 0
27NOV25 39.00 P 0.00 0.00 0.00 1.31 +0.59 54 0 151 0
27NOV25 40.00 P 1.62 1.62 1.61 1.65 +0.71 55 31 84 +9
27NOV25 41.00 P 1.97 1.97 1.97 2.05 +0.86 55 15 58 -13
27NOV25 42.00 P 2.23 2.25 2.23 2.45 +0.93 54 25 26 -16
27NOV25 43.00 P 0.00 0.00 0.00 2.92 +1.05 54 0 45 0
27NOV25 44.00 P 3.27 3.57 3.24 3.46 +1.18 53 33 19 +4
27NOV25 45.00 P 0.00 0.00 0.00 4.06 +1.31 54 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 4.83 +1.56 56 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 5.53 +1.69 57 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 6.27 +1.80 57 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 7.06 +1.98 58 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 7.81 +2.02 57 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 10.05 +2.35 61 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 12.38 +2.57 65 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 14.60 - 64 0 0 -
27NOV25 60.00 P 0.00 0.00 0.00 17.12 - 72 0 0 -
27NOV25 62.50 P 0.00 0.00 0.00 19.66 - 80 0 0 -
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.05 +0.03 50 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.07 +0.04 49 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.11 +0.06 49 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.16 +0.08 49 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.23 +0.12 49 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.32 +0.16 49 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.44 +0.21 50 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.59 +0.27 49 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.77 +0.32 49 0 98 0
30DEC25 36.00 P 0.00 0.00 0.00 0.98 +0.40 50 0 18 0
30DEC25 37.00 P 0.00 0.00 0.00 1.25 +0.50 50 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 1.54 +0.56 50 0 22 0
30DEC25 39.00 P 0.00 0.00 0.00 1.88 +0.66 50 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 2.26 +0.77 50 0 75 0
30DEC25 41.00 P 0.00 0.00 0.00 2.68 +0.89 50 0 90 0
30DEC25 42.00 P 3.00 3.00 3.00 3.12 +0.98 50 15 97 +15
30DEC25 43.00 P 0.00 0.00 0.00 3.61 +1.08 50 0 80 0
30DEC25 44.00 P 4.10 4.24 4.10 4.16 +1.15 50 45 45 +45
30DEC25 45.00 P 0.00 0.00 0.00 4.83 +1.36 51 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.48 +1.45 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 5.91 +1.36 48 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 6.88 +1.74 52 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 7.62 +1.83 52 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 8.40 +1.95 53 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.25 +1.97 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 12.52 +2.25 53 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.79 +2.38 54 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 17.23 - 59 0 0 -
30DEC25 62.50 P 0.00 0.00 0.00 19.66 - 62 0 0 -
29JAN26 31.00 P 0.00 0.00 0.00 0.45 +0.20 49 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.59 +0.25 49 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 0.73 +0.28 49 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 0.93 +0.35 49 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 1.14 +0.40 49 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 1.45 +0.52 50 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 1.73 +0.60 50 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 2.09 +0.70 50 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 2.45 +0.74 50 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 2.87 +0.84 50 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 3.29 +0.92 50 0 16 0
29JAN26 42.00 P 0.00 0.00 0.00 3.75 +1.00 49 0 30 0
29JAN26 43.00 P 0.00 0.00 0.00 4.23 +1.06 49 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.77 +1.14 49 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.43 +1.30 50 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.13 +1.47 51 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.80 +1.56 51 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.48 +1.70 51 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.03 +1.61 49 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.97 +1.90 52 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.90 +2.06 52 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.04 +2.28 54 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.79 - 47 0 0 -
29JAN26 60.00 P 0.00 0.00 0.00 17.39 - 54 0 0 -
29JAN26 62.50 P 0.00 0.00 0.00 19.67 - 54 0 0 -
30MAR26 24.00 P 0.00 0.00 0.00 0.11 +0.04 47 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.16 +0.06 47 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.21 +0.08 47 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.30 +0.12 47 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.39 +0.15 47 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.51 +0.19 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.64 +0.22 47 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.78 +0.25 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 1.00 +0.31 47 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 1.22 +0.39 47 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 1.42 +0.40 47 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.75 +0.48 47 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.99 +0.52 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 2.41 +0.67 47 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 2.74 +0.71 47 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 3.14 +0.77 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.52 +0.80 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.99 +0.88 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.41 +0.88 46 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.05 +1.09 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.57 +1.11 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.15 +1.19 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.68 +1.19 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.31 +1.25 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.94 +1.28 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.62 +1.36 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.37 +1.45 46 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.37 +1.75 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.04 +1.59 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.14 +1.71 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.39 - 45 0 0 -
30MAR26 62.50 P 0.00 0.00 0.00 19.67 - 45 0 0 -
29JUN26 25.00 P 0.00 0.00 0.00 0.41 +0.12 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.53 +0.16 47 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.65 +0.18 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.82 +0.23 47 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.99 +0.26 47 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.20 +0.31 47 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.43 +0.37 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.68 +0.41 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.97 +0.48 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 2.26 +0.52 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.61 +0.58 47 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.97 +0.59 47 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 3.34 +0.69 47 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.78 +0.78 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 4.23 +0.88 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.67 +0.90 47 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.14 +0.94 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.63 +1.00 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.16 +1.04 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.71 +1.08 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.29 +1.15 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.89 +1.21 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.52 +1.26 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.18 +1.33 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.85 +1.40 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.55 +1.46 47 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.35 +1.60 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.25 +1.72 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.22 +1.83 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.26 - 47 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 20.37 - 47 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 1.12 +0.29 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.34 +0.34 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.57 +0.40 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.82 +0.43 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.11 +0.50 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.41 +0.55 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.74 +0.60 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.10 +0.67 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.47 +0.73 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.86 +0.76 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.31 +0.86 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.74 +0.92 48 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 5.18 +0.93 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.64 +0.96 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.13 +1.02 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.65 +1.07 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.18 +1.09 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.73 +1.13 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.31 +1.20 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.91 +1.24 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.53 +1.27 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.17 +1.32 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.84 +1.40 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.52 +1.46 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.29 +1.57 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.14 +1.70 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.06 - 48 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 19.03 - 47 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 21.07 - 47 0 0 -
TOTAL PUT 433 2,824 +157
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$ 53.70
17OCT25 39.00 C 0.00 0.00 0.00 14.70 -1.83 0 0 0 0
17OCT25 40.00 C 0.00 0.00 0.00 13.70 -1.84 0 0 0 0
17OCT25 41.00 C 0.00 0.00 0.00 12.70 -1.83 0 0 0 0
17OCT25 42.00 C 0.00 0.00 0.00 11.70 -1.83 0 0 0 0
17OCT25 43.00 C 0.00 0.00 0.00 10.70 -1.84 0 0 0 0
17OCT25 44.00 C 0.00 0.00 0.00 9.70 -1.84 0 0 0 0
17OCT25 45.00 C 0.00 0.00 0.00 8.70 -1.85 0 0 0 0
17OCT25 46.00 C 0.00 0.00 0.00 7.70 -1.83 0 0 0 0
17OCT25 47.00 C 0.00 0.00 0.00 6.70 -1.83 0 0 0 0
17OCT25 48.00 C 0.00 0.00 0.00 5.70 -1.83 0 0 0 0
17OCT25 49.00 C 0.00 0.00 0.00 4.70 -1.85 0 0 0 0
17OCT25 50.00 C 5.54 5.54 4.91 3.70 -1.84 0 8 0 -9
17OCT25 52.50 C 1.85 2.10 0.82 1.20 -1.85 0 146 0 -662
17OCT25 55.00 C 0.54 0.55 0.01 0.00 -0.71 0 552 10,834 -29
17OCT25 57.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 1,453 0
17OCT25 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
17OCT25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24OCT25 39.00 C 0.00 0.00 0.00 14.72 -2.32 0 0 0 0
24OCT25 40.00 C 0.00 0.00 0.00 13.92 -1.64 132 0 0 0
24OCT25 41.00 C 0.00 0.00 0.00 12.73 -1.83 67 0 0 0
24OCT25 42.00 C 0.00 0.00 0.00 11.73 -2.24 59 0 0 0
24OCT25 43.00 C 0.00 0.00 0.00 10.71 -1.86 0 0 0 0
24OCT25 44.00 C 0.00 0.00 0.00 10.04 -1.88 108 0 0 0
24OCT25 45.00 C 0.00 0.00 0.00 9.01 -1.57 96 0 0 0
24OCT25 46.00 C 0.00 0.00 0.00 7.76 -2.13 55 0 0 0
24OCT25 47.00 C 0.00 0.00 0.00 6.99 -1.59 76 0 0 0
24OCT25 48.00 C 0.00 0.00 0.00 5.78 -2.09 45 0 0 0
24OCT25 49.00 C 0.00 0.00 0.00 4.79 -2.08 40 0 0 0
24OCT25 50.00 C 0.00 0.00 0.00 3.87 -1.77 40 0 0 0
24OCT25 52.50 C 2.32 2.32 2.19 1.79 -1.49 36 2 66 +2
24OCT25 55.00 C 1.00 1.00 0.45 0.66 -0.70 39 687 7,331 +336
24OCT25 57.50 C 0.32 0.35 0.10 0.21 -0.18 42 253 432 -105
24OCT25 60.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 11 0
24OCT25 62.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
24OCT25 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24OCT25 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24OCT25 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24OCT25 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24OCT25 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24OCT25 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24OCT25 80.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24OCT25 82.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24OCT25 85.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30OCT25 37.00 C 0.00 0.00 0.00 16.75 -1.83 69 0 124 0
30OCT25 38.00 C 0.00 0.00 0.00 16.23 -1.86 136 0 0 0
30OCT25 39.00 C 0.00 0.00 0.00 15.20 -1.84 126 0 251 0
30OCT25 40.00 C 0.00 0.00 0.00 13.92 -1.81 94 0 0 0
30OCT25 41.00 C 0.00 0.00 0.00 13.15 -1.86 107 0 0 0
30OCT25 42.00 C 0.00 0.00 0.00 11.78 -2.19 59 0 0 0
30OCT25 43.00 C 0.00 0.00 0.00 11.12 -1.45 90 0 0 0
30OCT25 44.00 C 0.00 0.00 0.00 10.04 -1.88 78 0 0 0
30OCT25 45.00 C 0.00 0.00 0.00 9.01 -1.61 69 0 400 0
30OCT25 46.00 C 0.00 0.00 0.00 8.12 -1.77 68 0 8 0
30OCT25 47.00 C 0.00 0.00 0.00 7.14 -1.44 62 0 9 0
30OCT25 48.00 C 0.00 0.00 0.00 6.18 -1.76 57 0 9 0
30OCT25 49.00 C 0.00 0.00 0.00 5.01 -1.95 42 0 35 0
30OCT25 50.00 C 5.00 5.00 4.00 4.14 -1.51 41 11 312 +1
30OCT25 52.50 C 2.67 2.67 2.05 2.25 -1.31 38 30 4,857 0
30OCT25 55.00 C 1.66 1.66 0.82 0.91 -0.83 35 1,605 13,257 -887
30OCT25 57.50 C 0.69 0.69 0.30 0.36 -0.37 37 1,325 15,387 -234
30OCT25 60.00 C 0.26 0.26 0.11 0.15 -0.14 40 3,828 21,450 -1,879
30OCT25 62.50 C 0.09 0.10 0.08 0.07 -0.04 44 273 9,211 -200
30OCT25 65.00 C 0.05 0.05 0.05 0.03 -0.01 46 6 3,205 0
30OCT25 67.50 C 0.00 0.00 0.00 0.02 0.00 51 0 1,552 0
30OCT25 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,602 0
30OCT25 72.50 C 0.01 0.01 0.01 0.01 0.00 60 80 1,645 0
30OCT25 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,224 0
30OCT25 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 673 0
30OCT25 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 652 0
30OCT25 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 873 0
30OCT25 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 270 0
30OCT25 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 268 0
27NOV25 39.00 C 0.00 0.00 0.00 15.34 -1.70 73 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 13.92 -1.81 44 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 13.33 -1.68 63 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 11.97 -2.00 42 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 11.35 -1.22 55 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 10.24 -1.68 47 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 9.17 -1.63 40 0 10 0
27NOV25 46.00 C 0.00 0.00 0.00 8.52 -1.41 46 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 7.62 -1.12 44 0 23 0
27NOV25 48.00 C 7.18 7.18 7.18 6.76 -1.59 43 20 21 0
27NOV25 49.00 C 0.00 0.00 0.00 5.60 -1.84 35 0 6 0
27NOV25 50.00 C 0.00 0.00 0.00 4.89 -1.41 35 0 111 0
27NOV25 52.50 C 4.00 4.00 3.17 3.23 -1.14 34 38 3,322 +31
27NOV25 55.00 C 2.73 2.73 1.87 2.01 -0.72 34 257 9,913 -95
27NOV25 57.50 C 1.74 1.74 1.05 1.19 -0.57 35 1,058 13,977 -7
27NOV25 60.00 C 1.00 1.00 0.60 0.71 -0.37 36 1,330 9,696 +1,006
27NOV25 62.50 C 0.68 0.68 0.35 0.41 -0.24 37 501 6,982 -150
27NOV25 65.00 C 0.28 0.28 0.28 0.24 -0.15 38 8 5,388 -8
27NOV25 67.50 C 0.00 0.00 0.00 0.15 -0.09 39 0 1,772 0
27NOV25 70.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 4,500 0
27NOV25 72.50 C 0.10 0.10 0.09 0.05 -0.04 41 75 3,402 -75
27NOV25 75.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 2,098 0
27NOV25 77.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 1,622 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 1,366 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 731 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 504 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 107 0
30DEC25 25.00 C 0.00 0.00 0.00 28.86 -2.46 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 28.16 -1.52 94 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 27.35 -1.35 100 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 26.40 -1.60 98 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 25.36 -1.24 91 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.24 -1.97 81 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.80 -1.92 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 22.20 -1.57 70 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.82 -1.92 0 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 20.24 -1.51 65 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.51 -1.37 71 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.27 -1.53 58 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 16.90 -2.01 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.26 -1.83 51 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.37 -1.67 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.40 -1.34 49 0 27 0
30DEC25 41.00 C 0.00 0.00 0.00 13.57 -1.44 50 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 12.44 -1.53 43 0 160 0
30DEC25 43.00 C 0.00 0.00 0.00 11.35 -1.49 38 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 10.75 -1.35 44 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 9.79 -1.38 41 0 630 0
30DEC25 46.00 C 0.00 0.00 0.00 8.98 -1.09 40 0 353 0
30DEC25 47.00 C 0.00 0.00 0.00 7.91 -1.50 36 0 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 7.33 -1.02 38 0 2,629 0
30DEC25 49.00 C 0.00 0.00 0.00 6.55 -1.15 37 0 1,064 0
30DEC25 50.00 C 5.94 5.94 5.30 5.57 -1.16 33 3 7,399 -1
30DEC25 52.50 C 4.23 4.23 3.90 3.98 -1.04 32 32 3,224 -30
30DEC25 55.00 C 3.03 3.36 2.80 2.78 -0.80 33 139 15,812 +31
30DEC25 57.50 C 2.27 2.29 1.80 1.88 -0.67 33 230 18,286 +1
30DEC25 60.00 C 1.80 1.80 1.19 1.24 -0.54 33 31 30,696 -2
30DEC25 62.50 C 1.08 1.08 0.81 0.78 -0.44 33 261 4,217 +8
30DEC25 65.00 C 0.56 0.56 0.52 0.47 -0.39 33 238 12,300 +58
30DEC25 67.50 C 0.44 0.44 0.44 0.28 -0.33 33 15 2,767 +15
30DEC25 70.00 C 0.29 0.29 0.29 0.16 -0.28 33 100 22,423 0
30DEC25 72.50 C 0.00 0.00 0.00 0.09 -0.23 33 0 1,673 0
30DEC25 75.00 C 0.00 0.00 0.00 0.05 -0.19 33 0 2,080 0
30DEC25 77.50 C 0.00 0.00 0.00 0.03 -0.15 33 0 2,117 0
30DEC25 80.00 C 0.00 0.00 0.00 0.02 -0.12 34 0 2,070 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.10 34 0 1,551 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.07 36 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.06 38 0 310 0
29JAN26 39.00 C 0.00 0.00 0.00 15.71 -1.39 49 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 14.40 -1.76 38 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.57 -1.63 40 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.44 -2.07 34 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.48 -1.76 32 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 10.96 -1.41 38 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.79 -1.90 33 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 9.36 -1.42 38 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.56 -1.22 37 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.78 -1.31 36 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 7.05 -0.76 36 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 6.06 -1.23 32 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 4.53 -1.12 32 0 33 0
29JAN26 55.00 C 3.57 3.75 3.37 3.37 -0.83 32 6 504 0
29JAN26 57.50 C 0.00 0.00 0.00 2.40 -0.71 32 0 6,249 0
29JAN26 60.00 C 2.28 2.28 1.68 1.73 -0.57 32 247 291 -92
29JAN26 62.50 C 1.19 1.19 1.19 1.18 -0.51 32 180 299 0
29JAN26 65.00 C 1.08 1.08 0.85 0.79 -0.47 32 357 2,670 +125
29JAN26 67.50 C 0.75 0.75 0.62 0.52 -0.40 32 355 733 +355
29JAN26 70.00 C 0.49 0.49 0.49 0.33 -0.34 32 170 265 +170
29JAN26 72.50 C 0.51 0.51 0.45 0.21 -0.29 32 30 140 +30
29JAN26 75.00 C 0.32 0.32 0.27 0.13 -0.24 32 75 1,065 +75
29JAN26 77.50 C 0.21 0.21 0.21 0.08 -0.19 32 15 15 +15
29JAN26 80.00 C 0.00 0.00 0.00 0.05 -0.16 32 0 12 0
29JAN26 82.50 C 0.00 0.00 0.00 0.03 -0.13 32 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 -0.10 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 29.16 -2.16 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 28.43 -1.57 66 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 27.35 -1.64 59 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 26.40 -1.64 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.36 -1.40 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.24 -2.03 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.18 -1.85 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.26 -1.74 36 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.81 -1.74 54 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.33 -1.98 35 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.51 -1.82 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.77 -1.53 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.50 -1.82 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.07 -1.35 45 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 15.71 -1.84 35 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 15.22 -1.26 42 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 13.99 -1.26 35 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 13.08 -1.62 34 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 12.09 -1.73 32 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 11.73 -1.18 37 0 674 0
30MAR26 45.00 C 0.00 0.00 0.00 10.91 -0.79 36 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 10.05 -1.32 35 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 9.37 -1.19 35 0 963 0
30MAR26 48.00 C 0.00 0.00 0.00 8.23 -1.54 31 0 670 0
30MAR26 49.00 C 0.00 0.00 0.00 7.88 -0.87 34 0 1,185 0
30MAR26 50.00 C 7.72 7.72 7.72 7.04 -0.95 32 50 5,766 -50
30MAR26 52.50 C 6.11 6.11 6.11 5.57 -1.05 31 30 5,370 -30
30MAR26 55.00 C 4.43 4.43 4.11 4.34 -0.93 31 1,310 15,990 +3
30MAR26 57.50 C 0.00 0.00 0.00 3.45 -0.72 32 0 2,861 0
30MAR26 60.00 C 2.89 2.89 2.89 2.69 -0.61 32 2 7,906 0
30MAR26 62.50 C 0.00 0.00 0.00 2.11 -0.49 33 0 2,702 0
30MAR26 65.00 C 1.63 1.63 1.63 1.63 -0.38 33 1 18,952 +1
30MAR26 67.50 C 0.00 0.00 0.00 1.25 -0.30 33 0 2,479 0
30MAR26 70.00 C 0.00 0.00 0.00 0.97 -0.23 34 0 7,659 0
30MAR26 72.50 C 0.81 0.81 0.81 0.75 -0.17 34 185 2,035 +15
30MAR26 75.00 C 0.66 0.66 0.66 0.58 -0.13 34 170 1,366 0
30MAR26 77.50 C 0.00 0.00 0.00 0.45 -0.10 35 0 601 0
30MAR26 80.00 C 0.00 0.00 0.00 0.35 -0.07 35 0 586 0
30MAR26 82.50 C 0.00 0.00 0.00 0.27 -0.06 35 0 246 0
30MAR26 85.00 C 0.00 0.00 0.00 0.22 -0.04 36 0 577 0
30MAR26 87.50 C 0.00 0.00 0.00 0.17 -0.03 36 0 3,379 0
29JUN26 34.00 C 0.00 0.00 0.00 21.03 -1.53 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.14 -1.21 47 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 19.19 -1.26 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.24 -1.09 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.32 -1.26 41 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.40 -1.49 40 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 15.51 -1.18 39 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 14.65 -1.45 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.80 -0.99 37 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 12.98 -1.46 36 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 12.11 -1.48 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.41 -1.37 35 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 10.39 -1.59 33 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 9.69 -1.53 32 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 9.27 -1.22 34 0 245 0
29JUN26 49.00 C 0.00 0.00 0.00 8.61 -1.18 34 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 7.87 -1.25 33 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 6.50 -1.09 33 0 1,347 0
29JUN26 55.00 C 0.00 0.00 0.00 5.34 -0.92 33 0 9,339 0
29JUN26 57.50 C 0.00 0.00 0.00 4.36 -0.76 33 0 768 0
29JUN26 60.00 C 0.00 0.00 0.00 3.55 -0.63 33 0 5,616 0
29JUN26 62.50 C 0.00 0.00 0.00 2.88 -0.53 33 0 15,226 0
29JUN26 65.00 C 3.05 3.05 2.80 2.31 -0.47 33 126 22,129 0
29JUN26 67.50 C 0.00 0.00 0.00 1.87 -0.38 33 0 570 0
29JUN26 70.00 C 0.00 0.00 0.00 1.51 -0.30 33 0 3,243 0
29JUN26 72.50 C 0.00 0.00 0.00 1.20 -0.28 33 0 120 0
29JUN26 75.00 C 0.00 0.00 0.00 0.98 -0.21 33 0 6,196 0
29JUN26 77.50 C 0.00 0.00 0.00 0.78 -0.19 34 0 363 0
29JUN26 80.00 C 0.00 0.00 0.00 0.64 -0.15 34 0 564 0
29JUN26 82.50 C 0.00 0.00 0.00 0.51 -0.14 34 0 950 0
29JUN26 85.00 C 0.00 0.00 0.00 0.42 -0.10 34 0 1,050 0
29JUN26 87.50 C 0.00 0.00 0.00 0.34 -0.09 34 0 511 0
29SEP26 39.00 C 0.00 0.00 0.00 16.65 -1.41 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.53 -1.25 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.97 -1.18 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.19 -1.23 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.42 -1.18 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.69 -1.00 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.96 -1.13 35 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 11.28 -1.05 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.63 -0.93 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.99 -0.84 34 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 9.38 -0.93 34 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 8.37 -1.50 31 0 515 0
29SEP26 52.50 C 0.00 0.00 0.00 7.08 -1.09 31 0 1,294 0
29SEP26 55.00 C 6.15 6.15 6.15 6.09 -1.11 32 5 512 +5
29SEP26 57.50 C 5.15 5.15 5.15 5.19 -0.97 32 1 103 -1
29SEP26 60.00 C 4.40 4.40 4.40 4.40 -0.93 32 1 1,614 -1
29SEP26 62.50 C 0.00 0.00 0.00 3.79 -0.82 33 0 266 0
29SEP26 65.00 C 0.00 0.00 0.00 3.18 -0.64 33 0 425 0
29SEP26 67.50 C 0.00 0.00 0.00 2.83 -0.65 34 0 632 0
29SEP26 70.00 C 2.68 2.68 2.68 2.47 -0.48 34 2 300 +2
29SEP26 72.50 C 2.36 2.36 2.35 2.07 -0.55 34 3 95 +3
29SEP26 75.00 C 0.00 0.00 0.00 1.83 -0.51 35 0 98 0
29SEP26 77.50 C 0.00 0.00 0.00 1.56 -0.52 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.36 -0.52 35 0 542 0
29SEP26 82.50 C 0.00 0.00 0.00 1.18 -0.51 35 0 189 0
29SEP26 85.00 C 1.35 1.35 1.35 1.01 -0.52 36 170 171 +170
29SEP26 87.50 C 1.13 1.13 1.13 0.89 -0.52 36 6 41 +6
TOTAL CALL 16,639 508,842 -2,083
17OCT25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
17OCT25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
17OCT25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
17OCT25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
17OCT25 49.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 314 0
17OCT25 50.00 P 0.01 0.01 0.01 0.00 -0.03 0 2 828 0
17OCT25 52.50 P 0.01 0.02 0.01 0.00 -0.06 0 101 1,501 -1
17OCT25 55.00 P 0.20 1.65 0.15 1.30 +1.10 0 458 0 -448
17OCT25 57.50 P 3.20 3.20 3.20 3.80 +1.78 0 1 0 -19
17OCT25 60.00 P 0.00 0.00 0.00 6.30 +1.80 0 0 0 0
17OCT25 62.50 P 0.00 0.00 0.00 8.80 +1.80 0 0 0 0
17OCT25 65.00 P 0.00 0.00 0.00 11.30 +1.80 0 0 0 0
17OCT25 67.50 P 0.00 0.00 0.00 13.80 +1.80 0 0 0 0
17OCT25 70.00 P 0.00 0.00 0.00 16.30 +1.80 0 0 0 0
17OCT25 72.50 P 0.00 0.00 0.00 18.80 +1.80 0 0 0 0
17OCT25 75.00 P 0.00 0.00 0.00 21.30 +1.80 0 0 0 0
17OCT25 77.50 P 0.00 0.00 0.00 23.80 +1.80 0 0 0 0
17OCT25 80.00 P 0.00 0.00 0.00 26.30 +1.80 0 0 0 0
17OCT25 82.50 P 0.00 0.00 0.00 28.80 +1.80 0 0 0 0
17OCT25 85.00 P 0.00 0.00 0.00 31.30 +1.80 0 0 0 0
24OCT25 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24OCT25 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24OCT25 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24OCT25 42.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
24OCT25 43.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
24OCT25 44.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
24OCT25 45.00 P 0.00 0.00 0.00 0.02 -0.03 58 0 100 0
24OCT25 46.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 50 0
24OCT25 47.00 P 0.00 0.00 0.00 0.04 -0.04 51 0 80 0
24OCT25 48.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 60 0
24OCT25 49.00 P 0.06 0.10 0.05 0.11 -0.01 46 47 89 +32
24OCT25 50.00 P 0.09 0.20 0.09 0.18 +0.02 43 58 598 +5
24OCT25 52.50 P 0.28 0.74 0.28 0.60 +0.26 37 666 1,152 +444
24OCT25 55.00 P 0.67 1.85 0.67 1.89 +1.08 38 255 340 +84
24OCT25 57.50 P 4.00 4.00 4.00 3.92 +1.63 38 10 16 +10
24OCT25 60.00 P 0.00 0.00 0.00 6.34 +1.80 46 0 0 0
24OCT25 62.50 P 0.00 0.00 0.00 9.07 +2.07 83 0 0 0
24OCT25 65.00 P 0.00 0.00 0.00 11.43 +1.93 85 0 0 0
24OCT25 67.50 P 0.00 0.00 0.00 13.94 +1.94 99 0 0 0
24OCT25 70.00 P 0.00 0.00 0.00 16.79 +2.29 143 0 0 0
24OCT25 72.50 P 0.00 0.00 0.00 18.84 +1.84 104 0 0 0
24OCT25 75.00 P 0.00 0.00 0.00 21.53 +2.03 146 0 0 0
24OCT25 77.50 P 0.00 0.00 0.00 24.36 +2.36 188 0 0 0
24OCT25 80.00 P 0.00 0.00 0.00 26.59 +2.09 174 0 0 0
24OCT25 82.50 P 0.00 0.00 0.00 29.04 +2.04 178 0 0 0
24OCT25 85.00 P 0.00 0.00 0.00 31.86 +2.14 220 0 0 0
30OCT25 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 301 0
30OCT25 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 467 0
30OCT25 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,083 0
30OCT25 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,216 0
30OCT25 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,446 0
30OCT25 42.00 P 0.00 0.00 0.00 0.02 0.00 57 0 1,268 0
30OCT25 43.00 P 0.00 0.00 0.00 0.03 0.00 55 0 2,069 0
30OCT25 44.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 1,511 0
30OCT25 45.00 P 0.00 0.00 0.00 0.08 +0.03 53 0 4,273 0
30OCT25 46.00 P 0.05 0.09 0.05 0.12 +0.05 52 155 3,283 +155
30OCT25 47.00 P 0.06 0.11 0.06 0.17 +0.07 50 445 3,002 +340
30OCT25 48.00 P 0.09 0.20 0.09 0.24 +0.11 48 948 4,776 +775
30OCT25 49.00 P 0.12 0.25 0.12 0.33 +0.15 46 511 4,459 -494
30OCT25 50.00 P 0.22 0.46 0.22 0.46 +0.22 44 1,069 9,878 +190
30OCT25 52.50 P 0.50 1.08 0.45 1.03 +0.50 39 514 23,592 -46
30OCT25 55.00 P 1.40 2.06 1.21 2.16 +1.01 35 834 8,420 +7
30OCT25 57.50 P 3.40 4.09 3.40 4.09 +1.48 36 25 5,910 +3
30OCT25 60.00 P 6.20 6.60 6.20 6.46 +1.79 44 42 968 -40
30OCT25 62.50 P 0.00 0.00 0.00 9.07 +1.84 62 0 6 0
30OCT25 65.00 P 0.00 0.00 0.00 11.43 +1.92 64 0 0 0
30OCT25 67.50 P 0.00 0.00 0.00 13.98 +1.98 78 0 0 0
30OCT25 70.00 P 0.00 0.00 0.00 16.79 +2.16 106 0 0 0
30OCT25 72.50 P 0.00 0.00 0.00 18.84 +1.77 79 0 0 0
30OCT25 75.00 P 0.00 0.00 0.00 21.53 +2.03 109 0 0 0
30OCT25 77.50 P 0.00 0.00 0.00 24.36 +2.25 139 0 0 0
30OCT25 80.00 P 0.00 0.00 0.00 26.59 +2.09 130 0 0 0
30OCT25 82.50 P 0.00 0.00 0.00 29.04 +2.04 133 0 0 0
30OCT25 85.00 P 0.00 0.00 0.00 31.86 +2.14 163 0 0 0
30OCT25 87.50 P 0.00 0.00 0.00 33.80 +1.54 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 1,568 0
27NOV25 40.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 1,330 0
27NOV25 41.00 P 0.04 0.07 0.04 0.08 +0.03 43 420 1,522 +420
27NOV25 42.00 P 0.07 0.09 0.07 0.10 +0.03 41 300 1,545 0
27NOV25 43.00 P 0.09 0.16 0.09 0.16 +0.06 42 708 1,815 -8
27NOV25 44.00 P 0.12 0.20 0.12 0.20 +0.07 40 965 1,691 +829
27NOV25 45.00 P 0.14 0.23 0.14 0.28 +0.10 40 185 2,024 -149
27NOV25 46.00 P 0.18 0.36 0.18 0.38 +0.15 39 98 8,005 +38
27NOV25 47.00 P 0.32 0.51 0.32 0.50 +0.19 39 703 7,459 +60
27NOV25 48.00 P 0.43 0.48 0.39 0.66 +0.26 38 234 4,811 +165
27NOV25 49.00 P 0.49 0.83 0.49 0.85 +0.34 37 299 3,488 +147
27NOV25 50.00 P 0.71 1.08 0.71 1.08 +0.43 37 273 6,365 +12
27NOV25 52.50 P 1.20 1.92 1.20 1.87 +0.71 35 1,161 20,095 +349
27NOV25 55.00 P 2.45 3.26 2.45 3.12 +1.10 34 41 5,112 +20
27NOV25 57.50 P 4.13 4.13 4.08 4.76 +1.28 34 3 5,909 0
27NOV25 60.00 P 0.00 0.00 0.00 6.84 +1.53 36 0 553 0
27NOV25 62.50 P 0.00 0.00 0.00 9.20 +1.79 40 0 10 0
27NOV25 65.00 P 0.00 0.00 0.00 11.51 +1.88 42 0 10 0
27NOV25 67.50 P 0.00 0.00 0.00 14.18 +2.09 53 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 16.79 +2.16 63 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 18.84 +1.73 50 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 21.53 +2.03 65 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 24.36 +2.25 81 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 26.59 +2.09 77 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 29.04 +1.93 80 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 31.86 +1.86 96 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 33.98 +1.72 85 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 820 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 1,824 0
30DEC25 36.00 P 0.04 0.04 0.04 0.04 +0.03 41 2,000 14,946 0
30DEC25 37.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 734 0
30DEC25 38.00 P 0.11 0.11 0.11 0.07 +0.05 39 200 1,629 0
30DEC25 39.00 P 0.09 0.12 0.09 0.10 +0.07 39 595 2,049 +495
30DEC25 40.00 P 0.11 0.15 0.11 0.14 +0.10 38 1,114 9,821 +334
30DEC25 41.00 P 0.15 0.17 0.14 0.19 +0.13 38 239 6,676 -75
30DEC25 42.00 P 0.18 0.22 0.18 0.25 +0.17 38 125 5,654 +39
30DEC25 43.00 P 0.25 0.25 0.25 0.34 +0.22 37 1 4,230 +1
30DEC25 44.00 P 0.36 0.36 0.36 0.44 +0.27 37 60 7,789 -45
30DEC25 45.00 P 0.54 0.54 0.54 0.54 +0.30 36 170 24,141 0
30DEC25 46.00 P 0.48 0.55 0.48 0.68 +0.35 36 175 5,569 +175
30DEC25 47.00 P 0.60 0.60 0.60 0.85 +0.41 35 1 7,428 0
30DEC25 48.00 P 0.74 1.08 0.74 1.06 +0.48 35 69 10,387 +39
30DEC25 49.00 P 0.99 1.25 0.99 1.29 +0.54 34 181 6,222 -59
30DEC25 50.00 P 1.04 1.57 1.02 1.57 +0.63 34 246 18,129 +202
30DEC25 52.50 P 1.66 2.60 1.66 2.45 +0.79 33 366 11,580 -327
30DEC25 55.00 P 3.17 3.18 3.14 3.73 +1.08 33 162 8,086 0
30DEC25 57.50 P 4.79 4.83 4.79 5.34 +1.21 33 28 5,517 0
30DEC25 60.00 P 0.00 0.00 0.00 6.96 +1.10 30 0 426 0
30DEC25 62.50 P 0.00 0.00 0.00 9.20 +1.21 32 0 200 0
30DEC25 65.00 P 0.00 0.00 0.00 11.51 +1.15 33 0 310 0
30DEC25 67.50 P 0.00 0.00 0.00 14.27 +2.10 44 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 16.79 +2.11 49 0 17 0
30DEC25 72.50 P 0.00 0.00 0.00 18.99 +1.88 46 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.53 +2.00 51 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.36 +2.09 63 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 26.59 +2.09 60 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 29.04 +1.93 62 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 31.86 +1.86 74 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 33.98 +1.72 67 0 0 0
29JAN26 39.00 P 0.15 0.23 0.15 0.17 +0.11 36 49 109 +49
29JAN26 40.00 P 0.21 0.21 0.21 0.23 +0.14 36 3 126 +3
29JAN26 41.00 P 0.32 0.32 0.32 0.29 +0.17 36 30 46 +30
29JAN26 42.00 P 0.00 0.00 0.00 0.39 +0.22 36 0 8 0
29JAN26 43.00 P 0.00 0.00 0.00 0.49 +0.25 35 0 35 0
29JAN26 44.00 P 0.61 0.61 0.61 0.59 +0.27 34 15 27 +15
29JAN26 45.00 P 0.00 0.00 0.00 0.74 +0.33 34 0 270 0
29JAN26 46.00 P 0.63 0.63 0.63 0.91 +0.36 34 15 1,036 +15
29JAN26 47.00 P 1.00 1.14 1.00 1.12 +0.45 33 32 1,136 -30
29JAN26 48.00 P 1.00 1.00 1.00 1.34 +0.51 33 2 252 +2
29JAN26 49.00 P 1.44 1.44 1.44 1.62 +0.59 33 10 317 +10
29JAN26 50.00 P 1.65 1.65 1.65 1.91 +0.64 32 10 8,907 +10
29JAN26 52.50 P 2.41 2.97 2.36 2.86 +0.82 32 1,722 1,842 +1,463
29JAN26 55.00 P 3.76 4.15 3.76 4.15 +1.05 32 203 282 +148
29JAN26 57.50 P 0.00 0.00 0.00 5.71 +1.19 32 0 73 0
29JAN26 60.00 P 0.00 0.00 0.00 7.28 +1.06 29 0 40 0
29JAN26 62.50 P 0.00 0.00 0.00 9.22 +0.91 28 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 11.51 +1.15 29 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.27 +2.10 38 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.79 +2.04 42 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.99 +1.58 40 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.53 +2.00 45 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 24.36 +2.09 55 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 26.59 +1.79 53 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 29.04 +1.93 54 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 31.86 +1.86 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 +0.04 36 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 +0.06 36 0 464 0
30MAR26 34.00 P 0.00 0.00 0.00 0.10 +0.09 36 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.13 +0.11 35 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.17 +0.14 35 0 2,402 0
30MAR26 37.00 P 0.33 0.33 0.33 0.22 +0.17 35 170 927 0
30MAR26 38.00 P 0.00 0.00 0.00 0.29 +0.21 35 0 1,085 0
30MAR26 39.00 P 0.00 0.00 0.00 0.37 +0.26 35 0 697 0
30MAR26 40.00 P 0.00 0.00 0.00 0.46 +0.30 34 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.57 +0.35 34 0 1,024 0
30MAR26 42.00 P 0.00 0.00 0.00 0.71 +0.42 34 0 3,120 0
30MAR26 43.00 P 0.00 0.00 0.00 0.86 +0.46 34 0 2,548 0
30MAR26 44.00 P 0.00 0.00 0.00 1.02 +0.50 33 0 3,119 0
30MAR26 45.00 P 1.00 1.23 1.00 1.19 +0.52 33 27 8,975 +5
30MAR26 46.00 P 1.30 1.44 1.30 1.41 +0.56 33 33 2,005 0
30MAR26 47.00 P 1.54 1.70 1.54 1.63 +0.58 32 250 4,035 +150
30MAR26 48.00 P 1.82 1.82 1.82 1.91 +0.60 32 208 2,500 +38
30MAR26 49.00 P 2.21 2.22 2.21 2.20 +0.63 32 378 3,146 0
30MAR26 50.00 P 2.45 2.45 2.45 2.54 +0.68 31 30 37,912 +30
30MAR26 52.50 P 2.92 3.40 2.92 3.56 +0.87 31 167 11,004 +2
30MAR26 55.00 P 0.00 0.00 0.00 4.84 +1.02 31 0 5,502 0
30MAR26 57.50 P 5.95 5.95 5.95 6.50 +1.22 32 1 1,566 0
30MAR26 60.00 P 0.00 0.00 0.00 7.93 +1.03 30 0 232 0
30MAR26 62.50 P 0.00 0.00 0.00 10.24 +1.51 33 0 5 0
30MAR26 65.00 P 0.00 0.00 0.00 12.17 +1.72 33 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.45 +1.88 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.79 +2.04 36 0 87 0
30MAR26 72.50 P 19.30 19.41 19.29 19.01 +1.58 35 70 96 0
30MAR26 75.00 P 0.00 0.00 0.00 21.53 +1.91 38 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 24.36 +2.09 46 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 26.59 +1.73 44 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.04 +1.93 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 31.86 +1.86 54 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 34.04 +1.78 51 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.29 +0.16 33 0 744 0
29JUN26 35.00 P 0.00 0.00 0.00 0.36 +0.18 33 0 602 0
29JUN26 36.00 P 0.00 0.00 0.00 0.47 +0.23 33 0 1,484 0
29JUN26 37.00 P 0.00 0.00 0.00 0.57 +0.26 33 0 327 0
29JUN26 38.00 P 0.00 0.00 0.00 0.71 +0.31 33 0 280 0
29JUN26 39.00 P 0.00 0.00 0.00 0.85 +0.34 33 0 528 0
29JUN26 40.00 P 0.00 0.00 0.00 1.04 +0.40 33 0 457 0
29JUN26 41.00 P 1.21 1.21 1.20 1.20 +0.41 33 68 211 +68
29JUN26 42.00 P 1.21 1.21 1.21 1.41 +0.45 33 170 749 -170
29JUN26 43.00 P 0.00 0.00 0.00 1.60 +0.45 32 0 1,042 0
29JUN26 44.00 P 0.00 0.00 0.00 1.85 +0.53 32 0 397 0
29JUN26 45.00 P 2.11 2.11 2.11 2.15 +0.60 32 1 1,138 0
29JUN26 46.00 P 0.00 0.00 0.00 2.45 +0.65 32 0 18,862 0
29JUN26 47.00 P 2.34 2.34 2.34 2.79 +0.68 32 4 589 +4
29JUN26 48.00 P 0.00 0.00 0.00 3.16 +0.73 32 0 1,985 0
29JUN26 49.00 P 0.00 0.00 0.00 3.53 +0.75 31 0 493 0
29JUN26 50.00 P 0.00 0.00 0.00 3.97 +0.80 31 0 1,780 0
29JUN26 52.50 P 4.39 4.45 4.39 5.13 +0.88 31 180 1,145 +20
29JUN26 55.00 P 0.00 0.00 0.00 6.46 +0.96 30 0 3,101 0
29JUN26 57.50 P 0.00 0.00 0.00 8.06 +1.15 31 0 5,117 0
29JUN26 60.00 P 0.00 0.00 0.00 9.78 +1.29 31 0 249 0
29JUN26 62.50 P 0.00 0.00 0.00 11.76 +1.41 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.73 +1.47 32 0 10 0
29JUN26 67.50 P 0.00 0.00 0.00 15.70 +1.43 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.99 +1.63 32 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 19.99 +1.30 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.23 +1.53 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.36 +1.16 28 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 26.77 +1.56 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.04 +1.53 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.86 +1.86 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.15 +1.73 34 0 7 0
29SEP26 39.00 P 1.18 1.18 1.18 1.33 +0.45 33 1 215 +1
29SEP26 40.00 P 1.43 1.43 1.43 1.54 +0.49 33 2 835 0
29SEP26 41.00 P 0.00 0.00 0.00 1.79 +0.53 33 0 87 0
29SEP26 42.00 P 0.00 0.00 0.00 2.01 +0.54 33 0 61 0
29SEP26 43.00 P 2.08 2.08 2.08 2.28 +0.55 33 1 200 +1
29SEP26 44.00 P 0.00 0.00 0.00 2.57 +0.57 33 0 544 0
29SEP26 45.00 P 0.00 0.00 0.00 2.88 +0.61 33 0 1,825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.17 +0.61 32 0 461 0
29SEP26 47.00 P 0.00 0.00 0.00 3.60 +0.77 32 0 604 0
29SEP26 48.00 P 0.00 0.00 0.00 4.00 +0.83 32 0 1,008 0
29SEP26 49.00 P 0.00 0.00 0.00 4.42 +0.80 32 0 289 0
29SEP26 50.00 P 4.90 4.90 4.90 4.87 +0.91 32 1 573 +1
29SEP26 52.50 P 0.00 0.00 0.00 6.05 +0.86 32 0 336 0
29SEP26 55.00 P 0.00 0.00 0.00 7.59 +1.20 33 0 500 0
29SEP26 57.50 P 0.00 0.00 0.00 9.19 +1.33 33 0 69 0
29SEP26 60.00 P 0.00 0.00 0.00 10.98 +1.35 33 0 33 0
29SEP26 62.50 P 0.00 0.00 0.00 12.76 +1.28 33 0 12 0
29SEP26 65.00 P 0.00 0.00 0.00 14.73 +1.33 34 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 16.80 +1.16 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.44 +0.82 32 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 20.91 +1.42 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.77 +1.11 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.01 +1.23 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.24 +1.17 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.38 +1.07 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.06 +1.46 34 0 0 0
29SEP26 87.50 P 34.79 34.79 34.79 34.15 +1.45 31 15 29 +15
TOTAL PUT 21,131 495,488 +5,539
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$ 7.32
30OCT25 4.50 C 0.00 0.00 0.00 2.83 -0.11 112 0 0 0
30OCT25 4.60 C 0.00 0.00 0.00 2.73 -0.11 107 0 0 0
30OCT25 4.70 C 0.00 0.00 0.00 2.63 -0.11 102 0 0 0
30OCT25 4.80 C 0.00 0.00 0.00 2.52 -0.12 0 0 0 0
30OCT25 4.90 C 0.00 0.00 0.00 2.42 -0.12 0 0 0 0
30OCT25 5.00 C 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
30OCT25 5.25 C 0.00 0.00 0.00 2.08 -0.11 77 0 0 0
30OCT25 5.50 C 0.00 0.00 0.00 1.83 -0.11 66 0 0 0
30OCT25 5.75 C 0.00 0.00 0.00 1.58 -0.11 56 0 0 0
30OCT25 6.00 C 0.00 0.00 0.00 1.32 -0.12 0 0 0 0
30OCT25 6.25 C 0.00 0.00 0.00 1.08 -0.11 37 0 0 0
30OCT25 6.50 C 0.84 0.84 0.84 0.86 -0.08 50 4 62 +4
30OCT25 6.75 C 0.00 0.00 0.00 0.59 -0.11 29 0 50 0
30OCT25 7.00 C 0.00 0.00 0.00 0.39 -0.06 33 0 499 0
30OCT25 7.25 C 0.18 0.18 0.18 0.21 -0.05 30 6 2,725 +6
30OCT25 7.50 C 0.14 0.14 0.07 0.10 -0.03 30 119 1,368 -1
30OCT25 7.75 C 0.05 0.06 0.04 0.04 -0.02 31 942 5,555 +537
30OCT25 8.00 C 0.03 0.03 0.02 0.02 0.00 34 35 2,356 -5
30OCT25 8.25 C 0.02 0.02 0.02 0.01 0.00 36 500 2,414 -278
30OCT25 8.50 C 0.01 0.02 0.01 0.01 0.00 44 1,500 15,489 -30
30OCT25 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 354 0
30OCT25 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 71 0
30OCT25 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30OCT25 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 530 0
30OCT25 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30OCT25 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30OCT25 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT25 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT25 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 2.76 -0.09 77 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.64 -0.11 51 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.58 -0.07 81 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.43 -0.12 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.37 -0.08 70 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.08 -0.12 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.86 -0.09 50 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.59 -0.11 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.33 -0.13 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.14 -0.07 38 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.88 -0.10 29 0 252 0
27NOV25 6.75 C 0.00 0.00 0.00 0.68 -0.08 30 0 140 0
27NOV25 7.00 C 0.00 0.00 0.00 0.49 -0.04 29 0 164 0
27NOV25 7.25 C 0.33 0.33 0.33 0.33 -0.04 28 4 3,742 0
27NOV25 7.50 C 0.22 0.22 0.22 0.21 -0.03 28 70 5,125 +70
27NOV25 7.75 C 0.12 0.12 0.12 0.13 -0.02 28 6 5,852 0
27NOV25 8.00 C 0.08 0.08 0.08 0.08 -0.01 29 225 4,923 +175
27NOV25 8.25 C 0.05 0.05 0.05 0.05 0.00 30 300 2,107 0
27NOV25 8.50 C 0.00 0.00 0.00 0.03 0.00 31 0 1,308 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,070 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 233 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 500 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC25 3.90 C 0.00 0.00 0.00 3.44 -0.12 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.38 -0.08 78 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.22 -0.14 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.17 -0.09 67 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.04 -0.12 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.98 -0.08 66 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.93 -0.03 79 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.82 -0.04 73 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.67 -0.09 53 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.58 -0.08 55 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.48 -0.09 52 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.37 -0.10 45 0 100 0
30DEC25 5.25 C 0.00 0.00 0.00 2.17 -0.03 55 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.90 -0.07 44 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.62 -0.10 28 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.40 -0.08 33 0 77 0
30DEC25 6.25 C 0.00 0.00 0.00 1.18 -0.06 32 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.91 -0.11 23 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 0.76 -0.06 29 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 0.58 -0.04 28 0 1,638 0
30DEC25 7.25 C 0.41 0.41 0.41 0.43 -0.03 28 30 2,921 0
30DEC25 7.50 C 0.27 0.29 0.27 0.30 -0.02 27 45 30,472 -15
30DEC25 7.75 C 0.00 0.00 0.00 0.21 -0.02 27 0 20,389 0
30DEC25 8.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 10,661 0
30DEC25 8.25 C 0.00 0.00 0.00 0.10 0.00 28 0 3,784 0
30DEC25 8.50 C 0.00 0.00 0.00 0.06 0.00 27 0 3,641 0
30DEC25 8.75 C 0.00 0.00 0.00 0.04 0.00 27 0 10,560 0
30DEC25 9.00 C 0.00 0.00 0.00 0.03 0.00 29 0 994 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 0.00 29 0 350 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 211 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 280 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.85 -0.03 66 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.69 -0.09 48 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.59 -0.09 45 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.48 -0.10 38 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.44 -0.04 54 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.17 -0.06 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.93 -0.06 40 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.66 -0.09 31 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.44 -0.07 31 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.22 -0.06 30 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.01 -0.05 29 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.77 -0.10 24 0 3,050 0
29JAN26 7.00 C 0.00 0.00 0.00 0.64 -0.04 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.49 -0.04 26 0 35 0
29JAN26 7.50 C 0.00 0.00 0.00 0.37 -0.02 26 0 343 0
29JAN26 7.75 C 0.28 0.28 0.27 0.28 -0.02 27 300 406 +187
29JAN26 8.00 C 0.00 0.00 0.00 0.20 -0.02 26 0 408 0
29JAN26 8.25 C 0.00 0.00 0.00 0.14 -0.01 26 0 40 0
29JAN26 8.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 40 0
29JAN26 8.75 C 0.00 0.00 0.00 0.07 0.00 27 0 90 0
29JAN26 9.00 C 0.00 0.00 0.00 0.05 0.00 27 0 2 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 2 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 11 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30MAR26 3.90 C 0.00 0.00 0.00 3.53 -0.06 60 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.42 -0.07 54 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.31 -0.08 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.22 -0.08 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.12 -0.08 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.03 -0.07 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.93 -0.07 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.85 -0.05 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.72 -0.09 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.61 -0.10 34 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.55 -0.06 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.44 -0.07 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.19 -0.08 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.95 -0.08 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.75 -0.05 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.50 -0.07 28 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.31 -0.04 29 0 40 0
30MAR26 6.50 C 0.00 0.00 0.00 1.11 -0.04 28 0 510 0
30MAR26 6.75 C 0.00 0.00 0.00 0.92 -0.05 27 0 3,252 0
30MAR26 7.00 C 0.00 0.00 0.00 0.75 -0.05 26 0 4,462 0
30MAR26 7.25 C 0.00 0.00 0.00 0.61 -0.04 26 0 11,791 0
30MAR26 7.50 C 0.00 0.00 0.00 0.49 -0.03 26 0 14,550 0
30MAR26 7.75 C 0.37 0.37 0.37 0.38 -0.03 26 1 9,836 +1
30MAR26 8.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 24,201 0
30MAR26 8.25 C 0.00 0.00 0.00 0.23 -0.02 26 0 15,249 0
30MAR26 8.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 1,615 0
30MAR26 8.75 C 0.00 0.00 0.00 0.14 -0.01 26 0 462 0
30MAR26 9.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 1,825 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 0.00 26 0 190 0
30MAR26 9.50 C 0.00 0.00 0.00 0.06 0.00 26 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29JUN26 4.40 C 0.00 0.00 0.00 3.06 -0.07 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.95 -0.09 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.85 -0.09 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.77 -0.07 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.70 -0.05 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.61 -0.04 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.47 -0.09 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.28 -0.04 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.05 -0.04 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.82 -0.05 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.59 -0.06 28 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 1.41 -0.04 29 0 67 0
29JUN26 6.50 C 0.00 0.00 0.00 1.22 -0.05 28 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 0.99 -0.07 25 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 0.87 -0.06 26 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 0.73 -0.04 26 0 1,503 0
29JUN26 7.50 C 0.00 0.00 0.00 0.61 -0.04 26 0 9,092 0
29JUN26 7.75 C 0.00 0.00 0.00 0.51 -0.03 26 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.42 -0.03 26 0 1,273 0
29JUN26 8.25 C 0.00 0.00 0.00 0.34 -0.03 26 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 0.28 -0.02 26 0 329 0
29JUN26 8.75 C 0.00 0.00 0.00 0.23 -0.02 26 0 1,901 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 5,039 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 -0.01 26 0 1,248 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 220 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.01 27 0 50 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 0.00 27 0 74 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 27 0 500 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 27 0 192 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 27 0 50 0
29SEP26 4.60 C 0.00 0.00 0.00 2.86 -0.08 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.81 -0.04 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.70 -0.05 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.61 -0.05 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.48 -0.09 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.28 -0.06 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.05 -0.06 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.87 -0.03 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.66 -0.04 30 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 1.46 -0.05 29 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.28 -0.06 28 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.08 -0.10 26 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.94 -0.09 26 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 0.82 -0.05 27 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 0.71 -0.04 27 0 2,026 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 -0.03 27 0 218 0
29SEP26 8.00 C 0.00 0.00 0.00 0.53 -0.03 27 0 260 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 -0.03 27 0 122 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 0.00 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 0.00 28 0 6 0
TOTAL CALL 4,087 267,533 +651
30OCT25 4.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30OCT25 4.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30OCT25 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30OCT25 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30OCT25 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30OCT25 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 244 0
30OCT25 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 213 0
30OCT25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 165 0
30OCT25 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 581 0
30OCT25 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 13,669 0
30OCT25 6.75 P 0.02 0.02 0.02 0.02 +0.01 33 2 2,053 -2
30OCT25 7.00 P 0.04 0.05 0.04 0.05 +0.02 30 232 8,880 -40
30OCT25 7.25 P 0.11 0.14 0.11 0.12 +0.04 28 16 3,026 0
30OCT25 7.50 P 0.21 0.27 0.21 0.26 +0.06 28 15 673 0
30OCT25 7.75 P 0.00 0.00 0.00 0.46 +0.08 30 0 1,226 0
30OCT25 8.00 P 0.00 0.00 0.00 0.69 +0.09 32 0 175 0
30OCT25 8.25 P 0.00 0.00 0.00 0.96 +0.14 50 0 0 0
30OCT25 8.50 P 0.00 0.00 0.00 1.19 +0.12 48 0 0 0
30OCT25 8.75 P 0.00 0.00 0.00 1.43 +0.11 0 0 0 0
30OCT25 9.00 P 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
30OCT25 9.25 P 0.00 0.00 0.00 1.95 +0.13 76 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 2.20 +0.13 83 0 0 0
30OCT25 9.75 P 0.00 0.00 0.00 2.43 +0.11 0 0 0 0
30OCT25 10.00 P 0.00 0.00 0.00 2.68 +0.11 0 0 0 0
30OCT25 10.50 P 0.00 0.00 0.00 3.18 +0.11 0 0 0 0
30OCT25 11.00 P 0.00 0.00 0.00 3.68 +0.11 0 0 0 0
30OCT25 11.50 P 0.00 0.00 0.00 4.18 +0.11 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
27NOV25 6.25 P 0.02 0.03 0.02 0.02 +0.01 31 60 1,020 +40
27NOV25 6.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 1,537 0
27NOV25 6.75 P 0.00 0.00 0.00 0.07 +0.02 28 0 7,771 0
27NOV25 7.00 P 0.00 0.00 0.00 0.13 +0.04 27 0 4,037 0
27NOV25 7.25 P 0.19 0.23 0.19 0.23 +0.06 28 243 7,547 +242
27NOV25 7.50 P 0.00 0.00 0.00 0.35 +0.06 26 0 1,433 0
27NOV25 7.75 P 0.00 0.00 0.00 0.52 +0.07 26 0 394 0
27NOV25 8.00 P 0.74 0.74 0.74 0.73 +0.09 28 6 41 0
27NOV25 8.25 P 0.00 0.00 0.00 0.97 +0.10 32 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.19 +0.11 30 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.43 +0.11 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.95 +0.13 46 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.20 +0.13 50 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.43 +0.11 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.68 +0.11 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 3.18 +0.11 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.69 +0.12 67 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.18 +0.11 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 255 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 1,122 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4,967 0
30DEC25 5.75 P 0.03 0.03 0.03 0.01 0.00 29 60 1,889 +60
30DEC25 6.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 20,782 0
30DEC25 6.25 P 0.00 0.00 0.00 0.04 +0.02 28 0 12,356 0
30DEC25 6.50 P 0.08 0.08 0.08 0.07 +0.02 27 255 29,903 -5
30DEC25 6.75 P 0.00 0.00 0.00 0.12 +0.03 27 0 9,939 0
30DEC25 7.00 P 0.18 0.20 0.18 0.20 +0.05 27 135 4,412 0
30DEC25 7.25 P 0.29 0.29 0.29 0.29 +0.05 26 6 9,775 -6
30DEC25 7.50 P 0.36 0.36 0.36 0.43 +0.07 27 445 18,498 0
30DEC25 7.75 P 0.00 0.00 0.00 0.59 +0.08 26 0 5,555 0
30DEC25 8.00 P 0.00 0.00 0.00 0.78 +0.10 27 0 2,176 0
30DEC25 8.25 P 0.00 0.00 0.00 1.01 +0.14 30 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.20 +0.11 26 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.44 +0.11 28 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.95 +0.13 37 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.20 +0.13 40 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.43 +0.11 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.69 +0.12 43 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.18 +0.11 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.69 +0.12 53 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.18 +0.11 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 150 0
29JAN26 6.00 P 0.06 0.06 0.06 0.03 +0.01 26 1 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.06 +0.02 27 0 90 0
29JAN26 6.50 P 0.00 0.00 0.00 0.10 +0.03 26 0 258 0
29JAN26 6.75 P 0.00 0.00 0.00 0.16 +0.04 26 0 7,432 0
29JAN26 7.00 P 0.00 0.00 0.00 0.25 +0.06 27 0 610 0
29JAN26 7.25 P 0.32 0.35 0.32 0.34 +0.06 26 330 424 +277
29JAN26 7.50 P 0.00 0.00 0.00 0.47 +0.06 25 0 351 0
29JAN26 7.75 P 0.00 0.00 0.00 0.62 +0.08 25 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.79 +0.06 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.04 +0.13 29 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.26 +0.15 30 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.44 +0.10 25 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.95 +0.13 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.20 +0.13 35 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.45 +0.13 38 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.69 +0.12 38 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.18 +0.11 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.69 - 47 0 0 -
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
30MAR26 4.50 P 0.02 0.02 0.02 0.01 0.00 36 25 96 +25
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 215 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 377 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 758 0
30MAR26 6.00 P 0.09 0.09 0.09 0.07 +0.02 27 10 1,222 +10
30MAR26 6.25 P 0.00 0.00 0.00 0.11 +0.03 26 0 1,082 0
30MAR26 6.50 P 0.00 0.00 0.00 0.16 +0.03 26 0 1,386 0
30MAR26 6.75 P 0.23 0.24 0.23 0.23 +0.04 26 10 22,210 0
30MAR26 7.00 P 0.29 0.32 0.29 0.33 +0.06 26 505 12,702 +495
30MAR26 7.25 P 0.00 0.00 0.00 0.42 +0.05 25 0 24,106 0
30MAR26 7.50 P 0.00 0.00 0.00 0.55 +0.06 25 0 10,927 0
30MAR26 7.75 P 0.00 0.00 0.00 0.70 +0.07 25 0 4,700 0
30MAR26 8.00 P 0.00 0.00 0.00 0.87 +0.06 25 0 2,944 0
30MAR26 8.25 P 0.00 0.00 0.00 1.04 +0.07 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.26 +0.10 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.45 +0.08 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.70 +0.10 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.97 +0.14 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.20 +0.13 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.45 +0.13 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.69 +0.12 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.18 +0.11 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.71 +0.14 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.21 +0.14 48 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 26 0 25 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 235 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 145 0
29JUN26 5.75 P 0.14 0.15 0.14 0.11 +0.02 26 10 751 -5
29JUN26 6.00 P 0.18 0.19 0.18 0.16 +0.02 26 10 500 -10
29JUN26 6.25 P 0.00 0.00 0.00 0.23 +0.04 27 0 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.30 +0.03 26 0 2,537 0
29JUN26 6.75 P 0.41 0.41 0.41 0.40 +0.05 27 134 11,951 0
29JUN26 7.00 P 0.47 0.50 0.47 0.49 +0.04 26 225 1,748 +125
29JUN26 7.25 P 0.00 0.00 0.00 0.63 +0.06 26 0 5,488 0
29JUN26 7.50 P 0.00 0.00 0.00 0.77 +0.07 27 0 6,900 0
29JUN26 7.75 P 0.00 0.00 0.00 0.94 +0.09 27 0 3,577 0
29JUN26 8.00 P 0.00 0.00 0.00 1.05 +0.05 25 0 1,061 0
29JUN26 8.25 P 0.00 0.00 0.00 1.25 +0.06 26 0 61 0
29JUN26 8.50 P 0.00 0.00 0.00 1.48 +0.10 28 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 1.66 +0.11 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.86 +0.11 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.06 +0.10 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.31 +0.13 28 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 +0.15 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.76 +0.13 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.24 +0.15 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.71 +0.14 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.21 +0.14 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 +0.02 28 0 55 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 +0.02 29 0 505 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.02 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 +0.02 28 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 +0.03 28 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 +0.03 28 0 80 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 +0.03 28 0 559 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 +0.04 28 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 +0.05 28 0 71 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 +0.05 28 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 +0.06 28 0 2,495 0
29SEP26 7.25 P 0.00 0.00 0.00 0.77 +0.07 28 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.91 +0.07 29 0 32 0
29SEP26 7.75 P 0.00 0.00 0.00 1.07 +0.08 29 0 160 0
29SEP26 8.00 P 0.00 0.00 0.00 1.24 +0.12 29 0 162 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 +0.13 29 0 30 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 +0.14 29 0 500 0
29SEP26 8.75 P 0.00 0.00 0.00 1.80 +0.15 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 +0.15 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 +0.16 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.43 +0.17 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 +0.18 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 +0.19 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.34 +0.21 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.81 +0.22 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.31 +0.24 39 0 0 0
TOTAL PUT 2,735 320,743 +1,206
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$ 79.20
30OCT25 48.00 C 0.00 0.00 0.00 31.98 -2.88 185 0 0 0
30OCT25 49.00 C 0.00 0.00 0.00 31.08 -2.79 184 0 0 0
30OCT25 50.00 C 0.00 0.00 0.00 29.31 -3.56 106 0 620 0
30OCT25 52.50 C 0.00 0.00 0.00 26.84 -3.53 102 0 0 0
30OCT25 55.00 C 0.00 0.00 0.00 24.27 -3.61 58 0 0 0
30OCT25 57.50 C 0.00 0.00 0.00 22.20 -3.18 113 0 0 0
30OCT25 60.00 C 0.00 0.00 0.00 19.31 -3.58 65 0 11 0
30OCT25 62.50 C 0.00 0.00 0.00 17.21 -3.21 89 0 0 0
30OCT25 65.00 C 0.00 0.00 0.00 14.71 -3.26 77 0 0 0
30OCT25 67.50 C 0.00 0.00 0.00 12.18 -3.40 64 0 65 0
30OCT25 70.00 C 0.00 0.00 0.00 9.73 -3.54 55 0 37 0
30OCT25 72.50 C 7.80 7.80 7.80 8.05 -3.03 65 11 58 -11
30OCT25 75.00 C 0.00 0.00 0.00 6.39 -2.67 66 0 2,262 0
30OCT25 77.50 C 4.63 4.69 4.63 4.83 -2.42 65 45 242 +15
30OCT25 80.00 C 4.59 4.64 3.36 3.52 -2.16 64 158 234 +46
30OCT25 82.50 C 3.21 3.21 2.38 2.61 -1.75 65 144 407 +67
30OCT25 85.00 C 2.50 2.64 1.70 1.85 -1.34 66 142 592 -9
30OCT25 87.50 C 2.00 2.00 1.20 1.26 -1.12 65 200 1,031 -12
30OCT25 90.00 C 1.69 1.69 0.87 0.84 -0.85 65 391 3,123 +195
30OCT25 92.50 C 0.90 0.93 0.61 0.54 -0.62 65 263 442 -13
30OCT25 95.00 C 0.75 0.75 0.45 0.34 -0.45 65 176 846 +1
30OCT25 97.50 C 0.44 0.44 0.41 0.21 -0.31 65 58 1,161 -50
30OCT25 100.00 C 0.36 0.36 0.27 0.13 -0.20 65 97 1,299 -16
30OCT25 102.50 C 0.00 0.00 0.00 0.08 -0.13 65 0 418 0
30OCT25 105.00 C 0.18 0.18 0.18 0.05 -0.08 66 8 338 -8
30OCT25 107.50 C 0.15 0.15 0.15 0.03 -0.05 66 17 597 -17
30OCT25 110.00 C 0.00 0.00 0.00 0.02 -0.03 67 0 615 0
30OCT25 112.50 C 0.00 0.00 0.00 0.01 -0.02 66 0 236 0
30OCT25 115.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 59 0
30OCT25 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,177 0
30OCT25 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 671 0
30OCT25 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30OCT25 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 214 0
30OCT25 127.50 C 0.00 0.00 0.00 0.01 0.00 87 0 51 0
30OCT25 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 81 0
30OCT25 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
30OCT25 135.00 C 0.00 0.00 0.00 0.01 0.00 97 0 135 0
30OCT25 137.50 C 0.00 0.00 0.00 0.01 0.00 99 0 166 0
30OCT25 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 867 0
27NOV25 49.00 C 0.00 0.00 0.00 31.21 -2.83 104 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 29.84 -3.22 87 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 27.03 -3.60 62 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 25.50 -2.72 90 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 22.90 -2.96 79 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 20.75 -3.17 78 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 17.97 -3.37 64 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 16.64 -2.90 75 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 13.96 -3.22 63 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 12.92 -2.35 72 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 11.14 -2.35 70 0 37 0
27NOV25 75.00 C 0.00 0.00 0.00 9.50 -2.34 68 0 376 0
27NOV25 77.50 C 8.91 8.91 7.82 8.16 -2.48 68 120 238 +16
27NOV25 80.00 C 7.45 7.57 6.60 7.00 -1.99 68 183 272 +139
27NOV25 82.50 C 7.50 7.50 5.69 5.99 -1.78 68 307 381 -77
27NOV25 85.00 C 5.85 5.85 4.79 5.10 -1.59 68 129 4,113 +37
27NOV25 87.50 C 6.34 6.34 4.09 4.32 -1.45 68 114 73 -76
27NOV25 90.00 C 4.83 4.83 3.45 3.67 -1.27 69 59 1,101 -47
27NOV25 92.50 C 2.97 2.97 2.97 3.07 -1.10 69 32 756 0
27NOV25 95.00 C 3.55 3.55 3.00 2.55 -0.95 69 35 519 -20
27NOV25 97.50 C 2.16 2.27 2.16 2.11 -0.82 69 89 483 -15
27NOV25 100.00 C 2.24 2.24 1.81 1.74 -0.70 69 103 714 +2
27NOV25 102.50 C 1.63 1.63 1.57 1.42 -0.61 68 17 135 +12
27NOV25 105.00 C 0.00 0.00 0.00 1.17 -0.51 68 0 81 0
27NOV25 107.50 C 0.00 0.00 0.00 0.95 -0.43 68 0 117 0
27NOV25 110.00 C 1.23 1.23 1.20 0.77 -0.36 68 3 253 0
27NOV25 112.50 C 1.07 1.07 1.07 0.63 -0.30 68 120 80 -120
27NOV25 115.00 C 0.00 0.00 0.00 0.51 -0.25 68 0 69 0
27NOV25 117.50 C 0.00 0.00 0.00 0.41 -0.21 68 0 718 0
30DEC25 36.00 C 0.00 0.00 0.00 43.39 -3.68 0 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 42.98 -3.10 103 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 41.35 -3.74 0 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 40.37 -3.73 0 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 39.42 -3.69 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 39.33 -2.80 101 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 37.51 -3.64 51 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 37.50 -2.67 99 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 36.27 -2.92 90 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 34.66 -3.56 63 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 33.74 -3.51 65 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 33.13 -3.15 77 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 32.19 -3.68 76 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 31.21 -3.73 74 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 30.60 -3.25 80 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 27.57 -3.93 61 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 25.50 -3.68 64 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 23.53 -3.39 66 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 21.94 -2.51 72 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 19.77 -2.63 68 0 5 0
30DEC25 65.00 C 0.00 0.00 0.00 17.94 -2.64 68 0 561 0
30DEC25 67.50 C 0.00 0.00 0.00 15.35 -3.32 59 0 569 0
30DEC25 70.00 C 0.00 0.00 0.00 13.79 -2.54 60 0 841 0
30DEC25 72.50 C 0.00 0.00 0.00 12.49 -2.62 62 0 2,261 0
30DEC25 75.00 C 0.00 0.00 0.00 11.30 -2.48 63 0 369 0
30DEC25 77.50 C 10.82 10.82 10.02 10.04 -2.52 63 30 136 +30
30DEC25 80.00 C 10.03 10.03 8.78 8.91 -2.06 63 105 4,332 +105
30DEC25 82.50 C 7.79 8.03 7.79 7.89 -1.91 63 850 2,015 +835
30DEC25 85.00 C 7.85 7.85 6.93 6.99 -1.76 63 70 1,363 -30
30DEC25 87.50 C 6.80 6.80 6.13 6.20 -1.60 64 31 1,166 +15
30DEC25 90.00 C 6.01 6.01 5.45 5.49 -1.47 64 45 560 0
30DEC25 92.50 C 6.16 6.16 4.79 4.87 -1.32 65 30 439 +15
30DEC25 95.00 C 4.74 4.74 4.24 4.26 -1.18 64 30 1,111 +15
30DEC25 97.50 C 4.15 4.15 4.00 3.71 -1.07 64 6 1,263 +6
30DEC25 100.00 C 4.51 4.53 3.37 3.23 -0.96 64 41 1,098 -5
30DEC25 102.50 C 3.50 3.50 3.00 2.81 -0.86 64 2 190 +1
30DEC25 105.00 C 0.00 0.00 0.00 2.43 -0.77 64 0 1,198 0
30DEC25 107.50 C 0.00 0.00 0.00 2.11 -0.68 64 0 346 0
30DEC25 110.00 C 2.50 2.50 2.50 1.82 -0.61 64 2 423 +2
30DEC25 112.50 C 0.00 0.00 0.00 1.58 -0.53 64 0 248 0
30DEC25 115.00 C 0.00 0.00 0.00 1.36 -0.42 64 0 109 0
30DEC25 117.50 C 0.00 0.00 0.00 1.17 -0.37 64 0 116 0
30DEC25 120.00 C 1.40 1.40 1.40 1.01 -0.37 64 40 1,893 -40
30DEC25 122.50 C 0.00 0.00 0.00 0.87 -0.29 64 0 262 0
30DEC25 125.00 C 0.00 0.00 0.00 0.75 -0.25 64 0 170 0
30DEC25 127.50 C 0.00 0.00 0.00 0.62 -0.24 63 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 0.53 -0.22 63 0 137 0
30DEC25 132.50 C 0.00 0.00 0.00 0.46 -0.18 64 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 0.39 -0.16 63 0 51 0
30DEC25 137.50 C 0.00 0.00 0.00 0.34 -0.14 64 0 50 0
30DEC25 140.00 C 0.00 0.00 0.00 0.29 -0.12 64 0 806 0
29JAN26 60.00 C 0.00 0.00 0.00 22.54 -2.77 65 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.73 -2.64 65 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.89 -2.64 64 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 16.73 -3.06 59 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.74 -2.40 63 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.16 -2.43 62 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.81 -2.33 62 0 0 0
29JAN26 77.50 C 12.53 12.53 11.41 11.58 -2.21 62 30 30 +30
29JAN26 80.00 C 11.17 11.17 10.34 10.48 -2.06 62 30 30 +30
29JAN26 82.50 C 10.50 10.50 9.36 9.48 -1.94 62 17 17 +17
29JAN26 85.00 C 8.47 8.47 8.47 8.58 -1.81 62 15 18 +15
29JAN26 87.50 C 7.68 7.68 7.68 7.77 -1.69 63 15 21 +15
29JAN26 90.00 C 6.96 6.96 6.96 7.04 -1.58 63 15 51 +15
29JAN26 92.50 C 0.00 0.00 0.00 6.38 -1.44 63 0 21 0
29JAN26 95.00 C 5.80 5.80 5.80 5.72 -1.32 63 1 46 +1
29JAN26 97.50 C 0.00 0.00 0.00 5.11 -1.22 63 0 15 0
29JAN26 100.00 C 5.30 5.30 4.80 4.57 -1.12 63 16 22 0
29JAN26 102.50 C 0.00 0.00 0.00 4.08 -1.02 63 0 13 0
29JAN26 105.00 C 0.00 0.00 0.00 3.64 -0.94 63 0 24 0
29JAN26 107.50 C 0.00 0.00 0.00 3.25 -0.85 63 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 2.89 -0.78 63 0 40 0
29JAN26 112.50 C 0.00 0.00 0.00 2.58 -0.70 63 0 22 0
29JAN26 115.00 C 0.00 0.00 0.00 2.29 -0.64 63 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 2.04 -0.50 63 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.64 -3.11 70 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.25 -2.57 78 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 38.91 -2.99 70 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.01 -2.98 70 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.06 -3.02 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.27 -2.92 69 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.44 -3.17 69 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 34.95 -2.47 73 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.74 -2.81 68 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.96 -2.73 68 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.20 -2.64 68 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 29.34 -3.43 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.11 -2.66 65 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 25.61 -3.24 60 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 24.47 -2.84 64 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 22.82 -2.42 64 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.09 -2.48 63 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 18.88 -3.09 58 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.76 -2.72 60 0 207 0
30MAR26 72.50 C 0.00 0.00 0.00 16.22 -2.82 59 0 291 0
30MAR26 75.00 C 0.00 0.00 0.00 15.36 -2.33 61 0 807 0
30MAR26 77.50 C 0.00 0.00 0.00 14.23 -2.20 61 0 102 0
30MAR26 80.00 C 14.17 14.17 14.17 13.25 -1.96 62 2 121 0
30MAR26 82.50 C 0.00 0.00 0.00 12.26 -1.88 62 0 58 0
30MAR26 85.00 C 11.50 11.53 11.50 11.38 -1.76 62 2 21 0
30MAR26 87.50 C 0.00 0.00 0.00 10.56 -1.66 62 0 23 0
30MAR26 90.00 C 0.00 0.00 0.00 9.76 -1.61 62 0 1,039 0
30MAR26 92.50 C 10.73 10.73 10.73 9.10 -1.50 63 8 255 0
30MAR26 95.00 C 8.78 8.78 8.78 8.40 -1.46 63 1 339 +1
30MAR26 97.50 C 0.00 0.00 0.00 7.77 -1.34 63 0 201 0
30MAR26 100.00 C 7.61 7.61 7.34 7.16 -1.25 63 6 118 +6
30MAR26 102.50 C 0.00 0.00 0.00 6.59 -1.17 63 0 15 0
30MAR26 105.00 C 0.00 0.00 0.00 6.07 -1.09 63 0 6,500 0
30MAR26 107.50 C 0.00 0.00 0.00 5.58 -1.03 62 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 5.14 -0.95 62 0 70 0
30MAR26 112.50 C 0.00 0.00 0.00 4.73 -0.89 62 0 14 0
30MAR26 115.00 C 0.00 0.00 0.00 4.35 -0.83 62 0 216 0
30MAR26 117.50 C 0.00 0.00 0.00 4.00 -0.77 62 0 211 0
30MAR26 120.00 C 0.00 0.00 0.00 3.68 -0.72 62 0 1,585 0
30MAR26 122.50 C 0.00 0.00 0.00 3.38 -0.55 62 0 3 0
30MAR26 125.00 C 0.00 0.00 0.00 3.11 -0.51 62 0 21 0
30MAR26 127.50 C 0.00 0.00 0.00 2.86 -0.48 62 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 2.63 -0.45 62 0 66 0
30MAR26 132.50 C 0.00 0.00 0.00 2.42 -0.41 62 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 2.23 -0.38 62 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 2.05 -0.35 62 0 350 0
30MAR26 140.00 C 0.00 0.00 0.00 1.89 -0.33 62 0 684 0
29JUN26 48.00 C 0.00 0.00 0.00 34.71 -3.33 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.26 -3.00 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.75 -2.74 64 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.31 -2.30 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.15 -2.66 63 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 28.22 -2.86 61 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 26.84 -2.58 62 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 25.34 -2.50 62 0 0 0
29JUN26 65.00 C 23.31 23.31 23.31 23.05 -3.28 58 4 5 0
29JUN26 67.50 C 0.00 0.00 0.00 21.85 -3.04 59 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 21.08 -2.41 61 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 19.40 -2.81 59 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 18.64 -2.33 61 0 6 0
29JUN26 77.50 C 0.00 0.00 0.00 17.63 -2.16 61 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 16.55 -2.11 61 0 18 0
29JUN26 82.50 C 0.00 0.00 0.00 15.62 -2.01 61 0 20 0
29JUN26 85.00 C 0.00 0.00 0.00 14.74 -1.93 61 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 13.93 -1.84 62 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 13.15 -1.77 62 0 73 0
29JUN26 92.50 C 0.00 0.00 0.00 12.41 -1.71 62 0 64 0
29JUN26 95.00 C 0.00 0.00 0.00 11.73 -1.64 62 0 61 0
29JUN26 97.50 C 0.00 0.00 0.00 11.07 -1.59 62 0 111 0
29JUN26 100.00 C 0.00 0.00 0.00 10.46 -1.54 62 0 202 0
29JUN26 102.50 C 0.00 0.00 0.00 9.87 -1.48 62 0 105 0
29JUN26 105.00 C 0.00 0.00 0.00 9.30 -1.40 62 0 27 0
29JUN26 107.50 C 0.00 0.00 0.00 8.80 -1.29 62 0 62 0
29JUN26 110.00 C 0.00 0.00 0.00 8.28 -1.24 62 0 11 0
29JUN26 112.50 C 0.00 0.00 0.00 7.80 -1.17 62 0 0 0
29JUN26 115.00 C 8.78 8.78 8.78 7.34 -1.12 62 5 34 +5
29JUN26 117.50 C 0.00 0.00 0.00 6.91 -1.07 62 0 24 0
29JUN26 120.00 C 7.15 7.15 7.15 6.51 -1.02 62 9 134 0
29JUN26 122.50 C 0.00 0.00 0.00 6.13 -0.76 62 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.78 -0.72 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.45 -0.87 62 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 5.13 -0.66 62 0 54 0
29JUN26 132.50 C 0.00 0.00 0.00 4.84 -0.62 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.56 -0.59 62 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 4.30 -0.57 62 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 4.06 -0.53 62 0 47 0
29SEP26 55.00 C 0.00 0.00 0.00 31.75 -3.02 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.89 -3.29 59 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 28.41 -3.24 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 27.40 -2.80 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.03 -2.77 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.31 -3.16 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.62 -2.28 61 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 22.41 -2.56 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.94 -2.87 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.07 -2.38 60 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 19.35 -2.09 61 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 18.41 -2.21 61 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 17.55 -2.14 61 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 16.77 -2.05 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.00 -1.99 61 0 16 0
29SEP26 92.50 C 0.00 0.00 0.00 15.22 -1.98 61 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 14.56 -1.89 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 13.94 -1.80 62 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 13.39 -1.68 62 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 12.76 -1.67 62 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 12.20 -1.62 62 0 6 0
29SEP26 107.50 C 0.00 0.00 0.00 11.67 -1.58 62 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 11.19 -1.46 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 10.67 -1.41 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 10.18 -1.35 62 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 9.71 -1.30 62 0 6 0
TOTAL CALL 4,479 73,659 +1,123
30OCT25 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 50 0
30OCT25 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30OCT25 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 783 0
30OCT25 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30OCT25 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 233 0
30OCT25 57.50 P 0.00 0.00 0.00 0.02 +0.01 69 0 360 0
30OCT25 60.00 P 0.00 0.00 0.00 0.04 +0.02 66 0 726 0
30OCT25 62.50 P 0.00 0.00 0.00 0.09 +0.05 65 0 681 0
30OCT25 65.00 P 0.00 0.00 0.00 0.20 +0.11 65 0 1,747 0
30OCT25 67.50 P 0.00 0.00 0.00 0.41 +0.22 65 0 685 0
30OCT25 70.00 P 0.65 0.71 0.65 0.76 +0.37 65 165 1,439 +150
30OCT25 72.50 P 1.14 1.45 1.14 1.31 +0.60 66 20 3,365 -18
30OCT25 75.00 P 1.34 2.22 1.34 2.07 +0.88 66 445 1,886 +136
30OCT25 77.50 P 2.37 3.19 2.31 3.10 +1.29 66 411 1,244 +28
30OCT25 80.00 P 2.60 4.51 2.60 4.31 +1.61 65 298 1,437 +132
30OCT25 82.50 P 4.66 6.08 4.66 5.84 +1.99 66 221 1,533 -83
30OCT25 85.00 P 6.20 7.33 6.20 7.73 +2.50 69 2 1,921 0
30OCT25 87.50 P 8.50 9.20 8.50 9.71 +2.83 70 102 1,325 +100
30OCT25 90.00 P 11.36 11.36 10.60 11.87 +3.39 73 16 790 -5
30OCT25 92.50 P 13.00 13.00 13.00 14.16 +3.75 77 3 233 0
30OCT25 95.00 P 0.00 0.00 0.00 15.95 +3.11 59 0 188 0
30OCT25 97.50 P 0.00 0.00 0.00 18.96 +3.85 88 0 59 0
30OCT25 100.00 P 0.00 0.00 0.00 20.88 +3.19 66 0 31 0
30OCT25 102.50 P 0.00 0.00 0.00 23.32 +3.49 64 0 0 0
30OCT25 105.00 P 0.00 0.00 0.00 26.18 +3.92 97 0 0 0
30OCT25 107.50 P 0.00 0.00 0.00 28.30 +3.58 0 0 0 0
30OCT25 110.00 P 0.00 0.00 0.00 30.93 +3.73 93 0 5 0
30OCT25 112.50 P 0.00 0.00 0.00 33.31 +3.61 81 0 0 0
30OCT25 115.00 P 0.00 0.00 0.00 36.15 +3.95 119 0 0 0
30OCT25 117.50 P 0.00 0.00 0.00 38.30 +3.60 0 0 0 0
30OCT25 120.00 P 0.00 0.00 0.00 40.80 +3.60 0 0 0 0
30OCT25 122.50 P 0.00 0.00 0.00 43.30 +3.60 0 0 0 0
30OCT25 125.00 P 0.00 0.00 0.00 46.56 +4.36 160 0 0 0
30OCT25 127.50 P 0.00 0.00 0.00 48.64 +3.94 143 0 0 0
30OCT25 130.00 P 0.00 0.00 0.00 51.67 +4.47 174 0 0 0
30OCT25 132.50 P 0.00 0.00 0.00 54.06 +4.36 175 0 0 0
30OCT25 135.00 P 0.00 0.00 0.00 55.80 +3.60 0 0 0 0
30OCT25 137.50 P 0.00 0.00 0.00 58.30 +3.60 0 0 0 0
30OCT25 140.00 P 0.00 0.00 0.00 60.80 +3.60 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.09 +0.04 68 0 92 0
27NOV25 50.00 P 0.00 0.00 0.00 0.11 +0.05 68 0 10 0
27NOV25 52.50 P 0.00 0.00 0.00 0.20 +0.09 68 0 31 0
27NOV25 55.00 P 0.00 0.00 0.00 0.35 +0.15 68 0 42 0
27NOV25 57.50 P 0.00 0.00 0.00 0.55 +0.21 68 0 30 0
27NOV25 60.00 P 0.00 0.00 0.00 0.85 +0.31 69 0 385 0
27NOV25 62.50 P 0.00 0.00 0.00 1.25 +0.44 69 0 1,002 0
27NOV25 65.00 P 1.55 2.00 1.55 1.76 +0.57 69 257 408 +159
27NOV25 67.50 P 2.45 2.56 2.45 2.40 +0.73 69 272 435 +109
27NOV25 70.00 P 2.60 3.34 2.59 3.18 +0.91 69 813 2,646 -113
27NOV25 72.50 P 3.30 4.10 3.30 4.02 +1.06 68 618 955 +437
27NOV25 75.00 P 4.19 5.08 4.19 5.08 +1.35 69 365 4,743 +36
27NOV25 77.50 P 5.23 6.22 5.23 6.19 +1.49 68 196 408 +41
27NOV25 80.00 P 6.65 7.60 6.65 7.52 +1.71 68 229 536 +50
27NOV25 82.50 P 8.10 9.06 8.06 9.03 +1.95 68 231 693 +27
27NOV25 85.00 P 9.42 10.71 9.42 10.61 +2.10 68 121 620 +54
27NOV25 87.50 P 0.00 0.00 0.00 12.25 +2.17 68 0 341 0
27NOV25 90.00 P 0.00 0.00 0.00 14.49 +2.72 72 0 641 0
27NOV25 92.50 P 0.00 0.00 0.00 15.64 +2.05 64 0 75 0
27NOV25 95.00 P 0.00 0.00 0.00 17.97 +3.16 68 0 57 0
27NOV25 97.50 P 0.00 0.00 0.00 20.66 +3.46 76 0 39 0
27NOV25 100.00 P 0.00 0.00 0.00 22.33 +2.86 70 0 38 0
27NOV25 102.50 P 0.00 0.00 0.00 24.50 +3.14 69 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 27.44 +3.92 80 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 29.08 +3.35 70 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 31.60 +3.38 75 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 33.34 +3.03 55 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 36.15 +3.49 71 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 38.47 +3.28 68 0 3 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 302 0
30DEC25 37.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.04 +0.03 65 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.05 +0.03 65 0 28 0
30DEC25 41.00 P 0.00 0.00 0.00 0.06 +0.03 64 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.08 +0.04 64 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.10 +0.04 64 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.12 +0.05 64 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.15 +0.06 64 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.19 +0.08 64 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.23 +0.09 64 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 0.28 +0.10 64 0 702 0
30DEC25 49.00 P 0.00 0.00 0.00 0.34 +0.13 64 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.40 +0.14 64 0 920 0
30DEC25 52.50 P 0.00 0.00 0.00 0.62 +0.21 64 0 1,385 0
30DEC25 55.00 P 0.00 0.00 0.00 0.90 +0.28 64 0 1,087 0
30DEC25 57.50 P 0.00 0.00 0.00 1.28 +0.38 64 0 1,124 0
30DEC25 60.00 P 1.55 1.85 1.55 1.73 +0.47 64 126 1,076 +120
30DEC25 62.50 P 2.32 2.32 2.32 2.29 +0.60 64 2 1,566 +2
30DEC25 65.00 P 2.51 2.51 2.51 2.98 +0.82 64 120 1,537 0
30DEC25 67.50 P 3.09 3.77 3.09 3.73 +0.91 64 350 1,547 +8
30DEC25 70.00 P 4.00 4.61 3.94 4.59 +1.07 64 147 4,205 +1
30DEC25 72.50 P 5.21 5.63 5.21 5.63 +1.28 64 280 713 +42
30DEC25 75.00 P 5.94 6.75 5.94 6.75 +1.46 64 146 795 +1
30DEC25 77.50 P 7.20 8.06 7.20 7.93 +1.56 64 8 3,132 +1
30DEC25 80.00 P 8.20 9.42 8.20 9.31 +1.73 64 109 1,077 +30
30DEC25 82.50 P 9.98 10.85 9.98 10.76 +1.86 64 101 1,265 -37
30DEC25 85.00 P 11.14 12.40 11.14 12.40 +2.09 64 76 1,445 +33
30DEC25 87.50 P 12.90 12.90 12.90 13.70 +1.84 62 1 935 +1
30DEC25 90.00 P 0.00 0.00 0.00 15.79 +2.74 64 0 144 0
30DEC25 92.50 P 0.00 0.00 0.00 17.99 +2.80 67 0 850 0
30DEC25 95.00 P 19.80 19.80 19.80 19.16 +2.09 62 1 173 -1
30DEC25 97.50 P 0.00 0.00 0.00 21.41 +2.42 64 0 102 0
30DEC25 100.00 P 0.00 0.00 0.00 23.02 +1.71 60 0 15 0
30DEC25 102.50 P 0.00 0.00 0.00 24.98 +1.90 59 0 10 0
30DEC25 105.00 P 0.00 0.00 0.00 28.28 +3.56 70 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 30.34 +3.04 69 0 45 0
30DEC25 110.00 P 0.00 0.00 0.00 31.89 +2.42 62 0 13 0
30DEC25 112.50 P 0.00 0.00 0.00 34.16 +2.97 61 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 36.73 +3.31 65 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 39.58 +3.89 73 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 41.00 +2.66 57 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 43.87 +3.54 67 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 46.68 +3.98 75 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 48.64 +3.56 67 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 51.67 +4.19 79 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 54.06 +4.16 80 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 56.39 +4.05 78 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 59.08 +4.29 84 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 61.59 +4.34 86 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 2.54 +0.58 63 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 3.24 +0.74 63 0 0 0
29JAN26 65.00 P 3.87 3.87 3.87 3.98 +0.90 63 144 146 +143
29JAN26 67.50 P 0.00 0.00 0.00 4.81 +1.01 63 0 165 0
29JAN26 70.00 P 5.72 5.72 5.64 5.66 +1.06 62 97 124 +97
29JAN26 72.50 P 0.00 0.00 0.00 6.79 +1.28 62 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 7.96 +1.44 62 0 10 0
29JAN26 77.50 P 9.32 9.32 9.32 9.32 +1.66 63 15 30 +15
29JAN26 80.00 P 0.00 0.00 0.00 10.63 +1.72 62 0 200 0
29JAN26 82.50 P 0.00 0.00 0.00 12.13 +1.86 63 0 115 0
29JAN26 85.00 P 0.00 0.00 0.00 13.44 +1.71 61 0 20 0
29JAN26 87.50 P 0.00 0.00 0.00 15.00 +1.71 61 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 17.11 +2.26 63 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 18.50 +1.92 61 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 21.13 +2.38 66 0 15 0
29JAN26 97.50 P 0.00 0.00 0.00 22.15 +1.90 60 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 24.69 +2.80 64 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 26.33 +2.50 61 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 29.35 +3.52 68 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 31.08 +3.25 65 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 33.60 +3.66 68 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 35.01 +2.94 62 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.35 +3.14 63 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 39.66 +3.22 64 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.45 +0.14 62 0 130 0
30MAR26 41.00 P 0.00 0.00 0.00 0.53 +0.15 62 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.62 +0.18 62 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.71 +0.21 62 0 22 0
30MAR26 44.00 P 0.00 0.00 0.00 0.81 +0.22 62 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.93 +0.25 62 0 152 0
30MAR26 46.00 P 0.00 0.00 0.00 1.06 +0.29 62 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 1.19 +0.32 62 0 70 0
30MAR26 48.00 P 0.00 0.00 0.00 1.33 +0.33 62 0 8 0
30MAR26 49.00 P 0.00 0.00 0.00 1.50 +0.37 62 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 1.68 +0.43 62 0 520 0
30MAR26 52.50 P 0.00 0.00 0.00 2.15 +0.44 62 0 503 0
30MAR26 55.00 P 0.00 0.00 0.00 2.74 +0.58 62 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 3.39 +0.64 62 0 800 0
30MAR26 60.00 P 0.00 0.00 0.00 4.09 +0.79 62 0 438 0
30MAR26 62.50 P 0.00 0.00 0.00 4.87 +0.92 62 0 803 0
30MAR26 65.00 P 0.00 0.00 0.00 5.72 +1.03 61 0 16 0
30MAR26 67.50 P 5.94 5.94 5.94 6.72 +1.19 62 120 443 +120
30MAR26 70.00 P 0.00 0.00 0.00 7.75 +1.29 61 0 3,027 0
30MAR26 72.50 P 0.00 0.00 0.00 8.91 +1.42 61 5 1,343 +5
30MAR26 75.00 P 0.00 0.00 0.00 10.15 +1.53 61 0 6,772 0
30MAR26 77.50 P 11.14 11.14 11.14 11.52 +1.68 62 5 473 +5
30MAR26 80.00 P 0.00 0.00 0.00 12.92 +1.76 62 0 210 0
30MAR26 82.50 P 0.00 0.00 0.00 14.45 +1.86 62 0 98 0
30MAR26 85.00 P 0.00 0.00 0.00 15.85 +1.79 61 0 69 0
30MAR26 87.50 P 0.00 0.00 0.00 17.69 +1.98 62 0 54 0
30MAR26 90.00 P 0.00 0.00 0.00 19.09 +1.83 61 0 1,005 0
30MAR26 92.50 P 0.00 0.00 0.00 21.01 +2.31 62 0 52 0
30MAR26 95.00 P 0.00 0.00 0.00 23.23 +2.62 64 0 21 0
30MAR26 97.50 P 0.00 0.00 0.00 25.12 +2.90 64 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.67 +2.20 63 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 29.09 +3.15 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.09 +3.28 65 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.60 +2.82 62 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 35.24 +3.44 66 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.07 +3.25 64 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.88 +3.02 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.64 +3.64 66 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.26 +3.11 63 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 46.35 +4.05 68 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.65 +4.17 69 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.28 +3.55 65 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 52.48 +3.50 64 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 55.52 +4.27 70 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 57.79 +4.27 70 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 60.09 +4.24 70 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 61.75 +3.56 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.58 +0.49 62 0 23 0
29JUN26 49.00 P 0.00 0.00 0.00 2.83 +0.56 62 0 4 0
29JUN26 50.00 P 0.00 0.00 0.00 3.07 +0.59 62 0 100 0
29JUN26 52.50 P 0.00 0.00 0.00 3.71 +0.64 62 0 204 0
29JUN26 55.00 P 0.00 0.00 0.00 4.50 +0.82 62 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 5.28 +0.78 62 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 6.15 +0.91 62 0 124 0
29JUN26 62.50 P 0.00 0.00 0.00 7.07 +1.02 62 0 93 0
29JUN26 65.00 P 7.53 7.53 7.53 8.13 +1.19 62 17 260 +17
29JUN26 67.50 P 8.67 9.20 8.66 9.20 +1.28 62 153 407 +153
29JUN26 70.00 P 9.79 9.79 9.79 10.34 +1.36 61 134 309 +134
29JUN26 72.50 P 10.99 10.99 10.99 11.58 +1.45 61 101 418 +101
29JUN26 75.00 P 0.00 0.00 0.00 12.84 +1.49 61 0 5,473 0
29JUN26 77.50 P 0.00 0.00 0.00 14.24 +1.60 61 0 13 0
29JUN26 80.00 P 0.00 0.00 0.00 15.70 +1.69 61 0 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 17.23 +1.78 61 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 18.79 +1.82 62 0 168 0
29JUN26 87.50 P 0.00 0.00 0.00 20.50 +1.97 62 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 22.44 +2.36 63 0 166 0
29JUN26 92.50 P 0.00 0.00 0.00 23.89 +2.21 62 0 174 0
29JUN26 95.00 P 0.00 0.00 0.00 25.70 +2.30 62 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 27.39 +2.26 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.24 +2.02 62 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 31.18 +2.52 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.67 +3.13 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.04 +2.60 62 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.43 +3.09 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.39 +3.14 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.71 +3.42 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.18 +2.85 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.30 +2.93 63 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.54 +3.11 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.49 +3.98 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.10 +3.43 64 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.60 +3.76 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 56.54 +3.52 64 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 59.17 +3.97 66 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 61.60 +4.21 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.70 +3.28 67 0 24 0
29SEP26 55.00 P 5.80 5.80 5.80 6.05 +0.74 62 2 6 +2
29SEP26 57.50 P 0.00 0.00 0.00 6.96 +0.83 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.83 +0.84 61 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 8.97 +1.04 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.05 +1.12 61 0 14 0
29SEP26 67.50 P 0.00 0.00 0.00 11.22 +1.21 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.44 +1.28 62 0 38 0
29SEP26 72.50 P 0.00 0.00 0.00 13.73 +1.35 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.11 +1.44 61 0 70 0
29SEP26 77.50 P 0.00 0.00 0.00 16.55 +1.53 62 0 5 0
29SEP26 80.00 P 18.17 18.24 18.17 18.03 +1.60 62 100 57 -100
29SEP26 82.50 P 0.00 0.00 0.00 19.61 +1.70 62 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 21.25 +1.82 62 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 22.86 +1.84 62 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 24.94 +2.29 64 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.29 +1.97 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.08 +1.95 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.05 +2.15 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.86 +2.55 63 0 120 0
29SEP26 102.50 P 0.00 0.00 0.00 33.74 +2.67 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.71 +2.87 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.66 +2.92 64 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 39.66 +3.01 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.02 +3.46 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.68 +3.19 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.16 +3.74 66 0 0 0
TOTAL PUT 7,145 103,267 +2,133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHA - PHT (ADJ-A) CLOSING PRICE HK$ 16.24
30DEC25 3.56 C 0.00 0.00 0.00 12.71 -0.76 126 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 12.53 -0.76 118 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 12.36 -0.76 109 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 12.18 -0.76 98 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 12.00 -0.76 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 11.82 -0.76 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 11.64 -0.76 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 11.47 -0.76 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 11.30 -0.76 98 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 11.12 -0.76 92 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 10.94 -0.76 85 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 10.76 -0.76 75 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 10.59 -0.76 0 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 10.41 -0.76 0 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 10.23 -0.76 0 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 10.05 -0.77 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 9.88 -0.76 78 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 9.71 -0.76 73 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 9.53 -0.76 67 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 9.35 -0.76 59 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
TOTAL PUT 0 10 0
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$ 16.24
30OCT25 6.25 C 0.00 0.00 0.00 10.00 -0.76 177 0 0 0
30OCT25 6.50 C 0.00 0.00 0.00 9.75 -0.76 168 0 0 0
30OCT25 6.75 C 0.00 0.00 0.00 9.50 -0.76 159 0 0 0
30OCT25 7.00 C 0.00 0.00 0.00 9.25 -0.76 149 0 0 0
30OCT25 7.25 C 0.00 0.00 0.00 9.00 -0.76 140 0 0 0
30OCT25 7.50 C 0.00 0.00 0.00 8.75 -0.76 129 0 0 0
30OCT25 7.75 C 0.00 0.00 0.00 8.50 -0.76 117 0 0 0
30OCT25 8.00 C 0.00 0.00 0.00 8.25 -0.76 0 0 0 0
30OCT25 8.25 C 0.00 0.00 0.00 8.00 -0.76 0 0 0 0
30OCT25 8.50 C 0.00 0.00 0.00 7.75 -0.76 0 0 0 0
30OCT25 8.75 C 0.00 0.00 0.00 7.50 -0.76 0 0 0 0
30OCT25 9.00 C 0.00 0.00 0.00 7.25 -0.76 0 0 1 0
30OCT25 9.25 C 0.00 0.00 0.00 7.00 -0.76 0 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 6.75 -0.76 0 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 6.50 -0.76 0 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 6.25 -0.76 0 0 47 0
30OCT25 10.50 C 0.00 0.00 0.00 5.75 -0.76 0 0 4 0
30OCT25 11.00 C 0.00 0.00 0.00 5.25 -0.76 0 0 88 0
30OCT25 11.50 C 0.00 0.00 0.00 4.75 -0.77 0 0 80 0
30OCT25 12.00 C 0.00 0.00 0.00 4.26 -0.76 67 0 208 0
30OCT25 12.50 C 0.00 0.00 0.00 3.76 -0.76 58 0 12 0
30OCT25 13.00 C 0.00 0.00 0.00 3.24 -0.78 0 0 55 0
30OCT25 13.50 C 0.00 0.00 0.00 2.78 -0.75 55 0 0 0
30OCT25 14.00 C 0.00 0.00 0.00 2.31 -0.73 55 0 71 0
30OCT25 14.50 C 0.00 0.00 0.00 1.87 -0.69 55 0 45 0
30OCT25 15.00 C 0.00 0.00 0.00 1.46 -0.65 54 0 89 0
30OCT25 15.50 C 0.00 0.00 0.00 1.10 -0.59 54 0 106 0
30OCT25 16.00 C 0.72 0.73 0.72 0.78 -0.57 52 21 57 +15
30OCT25 16.50 C 0.70 0.72 0.50 0.54 -0.42 53 257 587 +160
30OCT25 17.00 C 0.61 0.61 0.34 0.37 -0.33 54 91 267 +40
30OCT25 17.50 C 0.43 0.43 0.25 0.24 -0.26 54 147 120 -39
30OCT25 18.00 C 0.30 0.30 0.15 0.16 -0.19 55 35 179 +15
30OCT25 18.50 C 0.00 0.00 0.00 0.10 -0.13 56 0 368 0
30OCT25 19.00 C 0.00 0.00 0.00 0.06 -0.08 56 0 798 0
30OCT25 19.50 C 0.00 0.00 0.00 0.03 -0.06 55 0 339 0
30OCT25 20.00 C 0.00 0.00 0.00 0.02 -0.04 56 0 417 0
30OCT25 21.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 417 0
30OCT25 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 274 0
30OCT25 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 177 0
30OCT25 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 93 0
30OCT25 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 218 0
30OCT25 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 40 0
30OCT25 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 134 0
30OCT25 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 126 0
30OCT25 29.00 C 0.00 0.00 0.00 0.01 0.00 122 0 35 0
30OCT25 30.00 C 0.00 0.00 0.00 0.01 0.00 128 0 31 0
30OCT25 31.00 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30OCT25 32.00 C 0.00 0.00 0.00 0.01 0.00 140 0 77 0
27NOV25 8.75 C 0.00 0.00 0.00 7.52 -0.77 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 7.28 -0.76 68 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 7.03 -0.76 64 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.78 -0.76 59 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.53 -0.76 53 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.28 -0.76 46 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.75 -0.80 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.26 -0.79 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.81 -0.75 53 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 4.28 -0.80 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 3.88 -0.72 55 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.35 -0.79 44 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.03 -0.67 56 0 15 0
27NOV25 14.00 C 0.00 0.00 0.00 2.55 -0.72 50 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.20 -0.67 52 0 45 0
27NOV25 15.00 C 0.00 0.00 0.00 1.93 -0.56 56 0 75 0
27NOV25 15.50 C 0.00 0.00 0.00 1.58 -0.59 53 0 1 0
27NOV25 16.00 C 0.00 0.00 0.00 1.32 -0.47 54 0 30 0
27NOV25 16.50 C 0.00 0.00 0.00 1.10 -0.42 54 0 15 0
27NOV25 17.00 C 1.03 1.06 0.88 0.90 -0.38 54 103 192 +103
27NOV25 17.50 C 0.88 0.88 0.88 0.73 -0.33 54 15 254 +15
27NOV25 18.00 C 0.71 0.71 0.71 0.60 -0.30 55 60 290 +57
27NOV25 18.50 C 0.55 0.55 0.55 0.48 -0.26 55 10 118 0
27NOV25 19.00 C 0.56 0.56 0.56 0.40 -0.21 56 10 111 0
27NOV25 19.50 C 0.00 0.00 0.00 0.31 -0.18 56 0 424 0
27NOV25 20.00 C 0.32 0.32 0.27 0.24 -0.15 56 30 215 0
27NOV25 21.00 C 0.00 0.00 0.00 0.15 -0.09 56 0 103 0
27NOV25 22.00 C 0.00 0.00 0.00 0.09 -0.06 57 0 185 0
27NOV25 23.00 C 0.00 0.00 0.00 0.05 -0.04 56 0 201 0
27NOV25 24.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 57 0
27NOV25 25.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 37 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 26 0
30DEC25 4.20 C 0.00 0.00 0.00 12.07 -0.76 79 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 11.97 -0.76 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 11.87 -0.76 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 11.77 -0.76 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 11.67 -0.76 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 11.57 -0.76 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 11.47 -0.76 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 11.37 -0.77 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 11.28 -0.76 98 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 11.03 -0.76 89 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 10.78 -0.76 77 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 10.53 -0.76 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 10.28 -0.76 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 10.03 -0.77 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 9.79 -0.76 75 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 9.54 -0.76 68 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.29 -0.76 51 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 9.04 -0.76 0 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 8.79 -0.76 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.55 -0.76 63 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 8.30 -0.76 58 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.05 -0.76 51 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.81 -0.75 61 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 7.54 -0.78 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.28 -0.79 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.05 -0.78 0 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 6.78 -0.80 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.53 -0.81 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 6.28 -0.81 0 0 195 0
30DEC25 10.50 C 0.00 0.00 0.00 5.86 -0.75 54 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 5.39 -0.75 54 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 4.89 -0.78 48 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.42 -0.80 47 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 4.03 -0.75 51 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.68 -0.68 55 0 56 0
30DEC25 13.50 C 0.00 0.00 0.00 3.29 -0.67 54 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.98 -0.60 56 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.57 -0.65 53 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.27 -0.61 53 0 165 0
30DEC25 15.50 C 0.00 0.00 0.00 2.00 -0.57 54 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 1.78 -0.47 55 0 50 0
30DEC25 16.50 C 0.00 0.00 0.00 1.56 -0.44 55 0 0 0
30DEC25 17.00 C 1.32 1.32 1.32 1.36 -0.39 55 15 45 +8
30DEC25 17.50 C 1.34 1.34 1.22 1.19 -0.37 56 30 75 +15
30DEC25 18.00 C 0.00 0.00 0.00 1.04 -0.35 56 0 71 0
30DEC25 18.50 C 0.00 0.00 0.00 0.91 -0.31 57 0 119 0
30DEC25 19.00 C 0.93 0.93 0.93 0.79 -0.28 57 22 65 0
30DEC25 19.50 C 0.00 0.00 0.00 0.67 -0.25 57 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.58 -0.22 57 6 184 0
30DEC25 21.00 C 0.00 0.00 0.00 0.42 -0.17 57 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.30 -0.13 57 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.21 -0.10 56 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.15 -0.08 57 0 18 0
30DEC25 25.00 C 0.00 0.00 0.00 0.11 -0.05 57 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.08 -0.04 57 0 21 0
30DEC25 27.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.67 -0.72 55 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.23 -0.76 53 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.90 -0.70 55 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.50 -0.73 53 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.18 -0.69 54 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.94 -0.60 56 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.61 -0.62 55 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.40 -0.54 57 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.13 -0.54 56 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.90 -0.52 56 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.71 -0.47 56 0 15 0
29JAN26 17.50 C 0.00 0.00 0.00 1.56 -0.42 57 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 1.37 -0.41 57 0 25 0
29JAN26 18.50 C 0.00 0.00 0.00 1.23 -0.39 57 0 13 0
29JAN26 19.00 C 0.00 0.00 0.00 1.12 -0.35 58 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 1.01 -0.31 58 0 15 0
29JAN26 20.00 C 0.00 0.00 0.00 0.89 -0.29 58 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.70 -0.24 58 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.55 -0.20 58 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.42 -0.17 58 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.33 -0.13 58 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.25 -0.11 58 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.20 -0.08 58 0 45 0
30MAR26 4.60 C 0.00 0.00 0.00 11.71 -0.76 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 11.61 -0.76 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.52 -0.76 68 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.42 -0.76 64 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.32 -0.76 59 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 11.07 -0.76 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.83 -0.76 59 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.58 -0.76 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.34 -0.76 58 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.10 -0.75 60 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.85 -0.76 55 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 9.61 -0.76 57 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 9.29 -0.84 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 9.04 -0.84 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 8.79 -0.85 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 8.55 -0.86 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 8.30 -0.87 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 8.06 -0.87 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.83 -0.87 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.58 -0.89 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.35 -0.89 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.13 -0.88 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 6.92 -0.87 41 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 6.71 -0.85 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.47 -0.88 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.06 -0.86 48 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 5.65 -0.85 49 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 5.28 -0.82 51 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 4.92 -0.79 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.58 -0.77 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.26 -0.73 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.96 -0.70 55 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.67 -0.67 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.40 -0.63 56 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 3.14 -0.61 56 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.90 -0.58 56 0 36 0
30MAR26 16.00 C 0.00 0.00 0.00 2.68 -0.54 57 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.55 -0.44 59 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.35 -0.40 59 0 4 0
30MAR26 17.50 C 0.00 0.00 0.00 2.16 -0.39 59 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.99 -0.37 59 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 1.83 -0.35 59 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 1.68 -0.33 59 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 1.54 -0.31 58 0 0 0
30MAR26 20.00 C 1.50 1.50 1.50 1.43 -0.28 59 1 189 0
30MAR26 21.00 C 0.00 0.00 0.00 1.23 -0.22 59 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 1.00 -0.26 59 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.87 -0.17 59 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.73 -0.15 59 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.61 -0.13 59 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.51 -0.11 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.43 -0.10 59 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.36 -0.08 59 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.30 -0.07 59 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.25 -0.06 59 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 0.21 -0.06 59 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.18 -0.04 59 0 502 0
29JUN26 4.80 C 0.00 0.00 0.00 11.56 -0.76 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.47 -0.76 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.37 -0.76 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.13 -0.76 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.89 -0.76 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.65 -0.76 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.42 -0.75 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.18 -0.75 57 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.85 -0.85 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.67 -0.79 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.41 -0.82 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.11 -0.89 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 8.96 -0.81 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.77 -0.77 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.44 -0.88 34 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 8.21 -0.89 38 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 8.04 -0.84 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.81 -0.85 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.62 -0.83 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.45 -0.79 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.17 -0.86 49 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 7.04 -0.79 53 0 0 0
29JUN26 10.00 C 7.16 7.16 7.16 6.78 -0.88 50 1 649 +1
29JUN26 10.50 C 0.00 0.00 0.00 6.39 -0.84 51 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 6.03 -0.83 52 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 5.68 -0.81 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.41 -0.73 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.06 -0.75 54 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 4.76 -0.73 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.47 -0.71 54 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.20 -0.69 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.97 -0.64 55 0 10 0
29JUN26 15.00 C 0.00 0.00 0.00 3.73 -0.62 56 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.50 -0.60 56 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 3.29 -0.57 56 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 3.09 -0.54 56 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 2.92 -0.48 56 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 2.74 -0.48 57 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 2.58 -0.45 57 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.43 -0.42 57 0 10 0
29JUN26 19.00 C 0.00 0.00 0.00 2.29 -0.39 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.16 -0.36 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.04 -0.33 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.78 -0.32 58 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 1.61 -0.24 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.41 -0.23 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.24 -0.21 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.09 -0.19 58 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.93 -0.20 57 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.85 -0.15 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.75 -0.14 58 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.66 -0.12 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.58 -0.11 58 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.51 -0.11 58 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.45 -0.10 58 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 5.84 -0.72 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.54 -0.71 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.26 -0.70 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.02 -0.65 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.73 -0.67 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.50 -0.64 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.27 -0.63 56 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.03 -0.63 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.85 -0.59 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.66 -0.56 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.48 -0.51 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.31 -0.52 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.15 -0.49 57 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 3.00 -0.47 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.87 -0.43 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.73 -0.41 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.61 -0.38 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.38 -0.33 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.17 -0.29 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.98 -0.25 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.79 -0.23 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.62 -0.21 59 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 1.47 -0.20 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.33 -0.18 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.21 -0.17 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.09 -0.16 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.99 -0.15 58 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 0.90 -0.14 58 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.82 -0.13 58 0 60 0
TOTAL CALL 854 13,620 +390
30OCT25 6.25 P 0.00 0.00 0.00 0.01 0.00 210 0 50 0
30OCT25 6.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30OCT25 6.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 0.01 0.00 186 0 10 0
30OCT25 7.25 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30OCT25 7.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30OCT25 7.75 P 0.00 0.00 0.00 0.01 0.00 165 0 30 0
30OCT25 8.00 P 0.00 0.00 0.00 0.01 0.00 159 0 40 0
30OCT25 8.25 P 0.00 0.00 0.00 0.01 0.00 152 0 43 0
30OCT25 8.50 P 0.00 0.00 0.00 0.01 0.00 146 0 465 0
30OCT25 8.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30OCT25 9.00 P 0.00 0.00 0.00 0.01 0.00 134 0 126 0
30OCT25 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 150 0
30OCT25 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 135 0
30OCT25 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 180 0
30OCT25 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30OCT25 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30OCT25 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 225 0
30OCT25 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30OCT25 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 335 0
30OCT25 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 62 0
30OCT25 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 48 0
30OCT25 13.50 P 0.03 0.03 0.03 0.03 +0.02 58 30 30 +30
30OCT25 14.00 P 0.03 0.03 0.03 0.06 +0.04 56 30 111 +30
30OCT25 14.50 P 0.06 0.06 0.06 0.11 +0.06 55 30 203 +30
30OCT25 15.00 P 0.22 0.22 0.22 0.21 +0.12 55 8 180 0
30OCT25 15.50 P 0.32 0.35 0.32 0.35 +0.18 55 109 143 +27
30OCT25 16.00 P 0.44 0.52 0.44 0.56 +0.27 56 46 179 +45
30OCT25 16.50 P 0.49 0.82 0.49 0.83 +0.36 56 101 165 +42
30OCT25 17.00 P 1.00 1.20 1.00 1.12 +0.41 54 60 331 0
30OCT25 17.50 P 1.46 1.56 1.46 1.49 +0.48 55 21 263 -6
30OCT25 18.00 P 2.00 2.00 2.00 1.89 +0.57 54 2 928 0
30OCT25 18.50 P 0.00 0.00 0.00 2.33 +0.61 53 0 305 0
30OCT25 19.00 P 0.00 0.00 0.00 2.86 +0.74 67 0 737 0
30OCT25 19.50 P 0.00 0.00 0.00 3.32 +0.75 67 0 80 0
30OCT25 20.00 P 3.57 3.57 3.57 3.88 +0.85 85 1 142 -1
30OCT25 21.00 P 0.00 0.00 0.00 4.87 +0.87 98 0 63 0
30OCT25 22.00 P 0.00 0.00 0.00 5.86 +0.86 108 0 30 0
30OCT25 23.00 P 0.00 0.00 0.00 6.87 +0.87 122 0 69 -115
30OCT25 24.00 P 0.00 0.00 0.00 7.90 +0.90 139 0 0 0
30OCT25 25.00 P 0.00 0.00 0.00 8.87 +0.87 144 0 40 0
30OCT25 26.00 P 0.00 0.00 0.00 9.84 +0.84 145 0 0 0
30OCT25 27.00 P 0.00 0.00 0.00 10.84 +0.84 154 0 0 0
30OCT25 28.00 P 0.00 0.00 0.00 11.86 +0.86 168 0 0 0
30OCT25 29.00 P 0.00 0.00 0.00 12.80 +0.80 156 0 0 0
30OCT25 30.00 P 0.00 0.00 0.00 13.88 +0.88 190 0 0 0
30OCT25 31.00 P 0.00 0.00 0.00 14.87 +0.87 195 0 0 0
30OCT25 32.00 P 0.00 0.00 0.00 15.81 +0.81 182 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 141 0
27NOV25 11.50 P 0.00 0.00 0.00 0.04 +0.02 58 0 75 0
27NOV25 12.00 P 0.00 0.00 0.00 0.06 +0.02 56 0 105 0
27NOV25 12.50 P 0.00 0.00 0.00 0.10 +0.04 56 0 25 0
27NOV25 13.00 P 0.00 0.00 0.00 0.16 +0.07 57 0 18 0
27NOV25 13.50 P 0.00 0.00 0.00 0.24 +0.09 56 0 55 0
27NOV25 14.00 P 0.00 0.00 0.00 0.34 +0.12 56 0 15 0
27NOV25 14.50 P 0.44 0.44 0.44 0.48 +0.16 56 2 18 0
27NOV25 15.00 P 0.00 0.00 0.00 0.65 +0.22 57 0 46 0
27NOV25 15.50 P 0.00 0.00 0.00 0.84 +0.26 56 0 24 0
27NOV25 16.00 P 0.97 1.04 0.97 1.10 +0.33 57 32 88 -30
27NOV25 16.50 P 1.32 1.32 1.32 1.37 +0.39 57 13 46 -13
27NOV25 17.00 P 1.45 1.66 1.45 1.65 +0.40 57 94 184 +12
27NOV25 17.50 P 0.00 0.00 0.00 2.01 +0.47 58 0 195 0
27NOV25 18.00 P 0.00 0.00 0.00 2.38 +0.52 59 0 111 0
27NOV25 18.50 P 0.00 0.00 0.00 2.68 +0.52 55 0 320 0
27NOV25 19.00 P 0.00 0.00 0.00 3.15 +0.55 59 0 100 0
27NOV25 19.50 P 0.00 0.00 0.00 3.61 +0.63 62 0 28 0
27NOV25 20.00 P 0.00 0.00 0.00 4.03 +0.71 62 0 70 0
27NOV25 21.00 P 0.00 0.00 0.00 4.93 +0.75 63 0 63 0
27NOV25 22.00 P 0.00 0.00 0.00 5.87 +0.78 65 0 16 0
27NOV25 23.00 P 0.00 0.00 0.00 6.87 +0.83 72 0 45 0
27NOV25 24.00 P 0.00 0.00 0.00 7.92 +0.91 84 0 35 0
27NOV25 25.00 P 0.00 0.00 0.00 8.87 +0.87 85 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.84 +0.84 87 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.84 +0.84 92 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.86 +0.86 100 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 12.86 +0.86 105 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 13.88 +0.88 113 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 14.87 +0.87 116 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 15.86 +0.86 118 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 123 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 46 0
30DEC25 8.75 P 0.01 0.01 0.01 0.01 0.00 59 40 50 +40
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 190 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 147 0
30DEC25 9.75 P 0.00 0.00 0.00 0.03 +0.02 58 0 138 0
30DEC25 10.00 P 0.10 0.10 0.10 0.04 +0.01 58 20 131 -5
30DEC25 10.50 P 0.00 0.00 0.00 0.06 +0.02 57 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.09 +0.03 56 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.14 +0.04 57 0 20 0
30DEC25 12.00 P 0.00 0.00 0.00 0.20 +0.06 57 0 1 0
30DEC25 12.50 P 0.25 0.25 0.25 0.28 +0.08 57 15 19 +15
30DEC25 13.00 P 0.00 0.00 0.00 0.38 +0.10 57 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.51 +0.13 57 0 6 0
30DEC25 14.00 P 0.00 0.00 0.00 0.65 +0.17 57 0 12 0
30DEC25 14.50 P 0.00 0.00 0.00 0.83 +0.22 57 0 50 0
30DEC25 15.00 P 0.00 0.00 0.00 1.02 +0.25 57 0 31 0
30DEC25 15.50 P 0.00 0.00 0.00 1.25 +0.29 57 0 222 0
30DEC25 16.00 P 1.48 1.48 1.48 1.48 +0.31 57 2 2,527 0
30DEC25 16.50 P 0.00 0.00 0.00 1.76 +0.34 57 0 107 0
30DEC25 17.00 P 0.00 0.00 0.00 2.08 +0.39 58 0 36 0
30DEC25 17.50 P 0.00 0.00 0.00 2.40 +0.42 58 0 75 0
30DEC25 18.00 P 0.00 0.00 0.00 2.74 +0.43 58 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 3.13 +0.48 59 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 3.51 +0.59 60 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.92 +0.54 61 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 4.33 +0.56 61 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 5.18 +0.72 62 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.07 +0.77 63 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.04 +0.85 67 0 5 0
30DEC25 24.00 P 0.00 0.00 0.00 7.98 +0.86 69 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.87 +0.81 66 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.84 +0.81 67 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.88 +0.87 76 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.86 +0.86 78 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.87 +0.87 83 0 100 0
30DEC25 30.00 P 0.00 0.00 0.00 13.88 +0.88 87 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 14.92 +0.92 95 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 15.86 +0.86 92 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.36 +0.08 58 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.47 +0.11 58 0 0 0
29JAN26 13.00 P 0.58 0.58 0.58 0.61 +0.13 58 2 2 +2
29JAN26 13.50 P 0.00 0.00 0.00 0.75 +0.16 58 0 3 0
29JAN26 14.00 P 0.00 0.00 0.00 0.93 +0.19 58 0 1 0
29JAN26 14.50 P 0.00 0.00 0.00 1.12 +0.23 58 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.35 +0.29 59 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.57 +0.29 58 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.83 +0.32 59 0 20 0
29JAN26 16.50 P 0.00 0.00 0.00 2.12 +0.38 59 0 25 0
29JAN26 17.00 P 0.00 0.00 0.00 2.43 +0.38 59 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.75 +0.41 60 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.05 +0.44 59 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.45 +0.52 61 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.82 +0.56 61 0 10 0
29JAN26 19.50 P 0.00 0.00 0.00 4.20 +0.59 61 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.61 +0.63 62 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.37 +0.62 61 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.32 +0.77 65 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.18 +0.77 65 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.14 +0.85 68 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.10 +0.90 71 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.01 +0.88 70 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 +0.02 59 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 +0.02 59 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 +0.02 59 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 +0.02 59 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 +0.03 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 +0.03 59 0 38 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 +0.03 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.13 +0.04 59 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 0.16 +0.04 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.18 +0.04 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.22 +0.06 59 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.25 +0.06 59 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.33 +0.08 59 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.43 +0.10 59 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.54 +0.12 59 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.67 +0.14 59 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.81 +0.16 59 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.98 +0.18 59 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.15 +0.20 59 0 0 0
30MAR26 14.00 P 1.30 1.30 1.30 1.34 +0.21 59 2 2 +2
30MAR26 14.50 P 0.00 0.00 0.00 1.56 +0.25 59 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.79 +0.26 59 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.05 +0.30 59 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.31 +0.32 59 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.61 +0.36 59 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.91 +0.38 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.24 +0.43 60 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.58 +0.47 60 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 3.93 +0.44 61 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.29 +0.54 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.67 +0.58 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.06 +0.62 62 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 5.87 +0.69 63 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 6.70 +0.74 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.57 +0.81 65 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 8.42 +0.81 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.32 +0.85 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.29 +0.93 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.15 +0.88 67 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.13 +0.94 70 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.06 +0.93 70 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 14.03 +0.94 72 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.99 +0.94 72 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.99 +0.96 75 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 58 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 +0.02 58 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 +0.02 57 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.14 +0.04 58 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 +0.04 58 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 +0.03 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 +0.05 58 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.25 +0.05 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.28 +0.05 58 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.33 +0.07 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.37 +0.07 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.42 +0.08 58 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.47 +0.08 58 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.59 +0.11 58 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.71 +0.11 58 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.86 +0.15 58 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.02 +0.16 58 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.20 +0.19 58 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.39 +0.21 58 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.59 +0.22 58 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 1.80 +0.24 58 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.04 +0.26 58 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.29 +0.28 58 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.55 +0.31 58 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.83 +0.32 58 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.13 +0.36 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.44 +0.37 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.76 +0.42 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.10 +0.45 59 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.44 +0.48 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.80 +0.52 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.16 +0.54 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.53 +0.56 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.30 +0.62 61 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.10 +0.67 61 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 7.91 +0.70 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.78 +0.76 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.65 +0.81 63 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.52 +0.82 63 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.43 +0.86 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.28 +0.82 63 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.24 +0.87 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.15 +0.87 64 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.09 +0.88 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.04 +0.88 66 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.37 +0.19 59 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.57 +0.21 59 0 0 0
29SEP26 13.00 P 1.71 1.71 1.71 1.77 +0.22 59 2 4 +2
29SEP26 13.50 P 0.00 0.00 0.00 1.99 +0.24 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.22 +0.25 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.47 +0.26 59 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.73 +0.29 59 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.00 +0.30 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.29 +0.32 59 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.59 +0.35 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.90 +0.35 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.22 +0.40 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.55 +0.42 59 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 4.90 +0.46 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.25 +0.50 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.61 +0.51 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.83 +0.39 58 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 6.73 +0.59 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.51 +0.63 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.31 +0.67 61 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.12 +0.70 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.97 +0.73 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.82 +0.76 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.68 +0.78 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.56 +0.79 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.48 +0.83 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.35 +0.82 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.28 +0.83 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.17 +0.81 62 0 0 0
TOTAL PUT 662 14,458 +107
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$ 18.66
30OCT25 10.50 C 0.00 0.00 0.00 8.17 -0.12 0 0 0 0
30OCT25 11.00 C 0.00 0.00 0.00 7.67 -0.12 0 0 0 0
30OCT25 11.50 C 0.00 0.00 0.00 7.17 -0.13 0 0 0 0
30OCT25 12.00 C 0.00 0.00 0.00 6.68 -0.12 93 0 0 0
30OCT25 12.50 C 0.00 0.00 0.00 6.17 -0.13 0 0 0 0
30OCT25 13.00 C 0.00 0.00 0.00 5.66 -0.14 0 0 0 0
30OCT25 13.50 C 0.00 0.00 0.00 5.18 -0.12 66 0 0 0
30OCT25 14.00 C 0.00 0.00 0.00 4.67 -0.13 0 0 0 0
30OCT25 14.50 C 0.00 0.00 0.00 4.18 -0.12 50 0 26 0
30OCT25 15.00 C 0.00 0.00 0.00 3.67 -0.13 0 0 55 0
30OCT25 15.50 C 0.00 0.00 0.00 3.18 -0.12 33 0 98 0
30OCT25 16.00 C 0.00 0.00 0.00 2.69 -0.11 40 0 63 0
30OCT25 16.50 C 0.00 0.00 0.00 2.20 -0.11 37 0 612 0
30OCT25 17.00 C 1.79 1.79 1.79 1.73 -0.10 36 19 423 0
30OCT25 17.50 C 0.00 0.00 0.00 1.29 -0.09 35 0 697 0
30OCT25 18.00 C 1.10 1.10 0.91 0.90 -0.10 35 50 205 +30
30OCT25 18.50 C 1.00 1.00 0.65 0.60 -0.06 35 55 1,306 +54
30OCT25 19.00 C 0.57 0.57 0.34 0.36 -0.04 35 70 462 0
30OCT25 19.50 C 0.37 0.37 0.23 0.22 0.00 37 59 158 +29
30OCT25 20.00 C 0.13 0.13 0.13 0.12 +0.01 37 30 806 +30
30OCT25 21.00 C 0.03 0.03 0.03 0.03 0.00 37 42 112 +42
30OCT25 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 148 0
30OCT25 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
30OCT25 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT25 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 24 0
30OCT25 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT25 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 7.18 -0.12 59 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 6.68 -0.12 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 6.18 -0.12 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 5.74 -0.06 74 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.18 -0.12 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.68 -0.13 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.19 -0.12 40 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.69 -0.12 35 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.20 -0.12 35 0 6 0
27NOV25 16.00 C 0.00 0.00 0.00 2.70 -0.13 30 0 58 0
27NOV25 16.50 C 0.00 0.00 0.00 2.21 -0.15 27 0 67 0
27NOV25 17.00 C 0.00 0.00 0.00 1.86 -0.07 36 0 157 0
27NOV25 17.50 C 0.00 0.00 0.00 1.48 -0.09 35 0 126 0
27NOV25 18.00 C 0.00 0.00 0.00 1.15 -0.07 35 0 177 0
27NOV25 18.50 C 0.00 0.00 0.00 0.89 -0.03 35 0 239 0
27NOV25 19.00 C 0.00 0.00 0.00 0.67 -0.01 35 0 237 0
27NOV25 19.50 C 0.00 0.00 0.00 0.51 +0.02 36 0 108 0
27NOV25 20.00 C 0.50 0.50 0.50 0.36 +0.01 36 1 103 +1
27NOV25 21.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 17 0
27NOV25 22.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 96 0
27NOV25 23.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 2 0
27NOV25 24.00 C 0.05 0.05 0.03 0.02 +0.01 38 46 46 +46
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.17 -0.13 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 10.02 -0.03 117 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 9.67 -0.13 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 9.43 -0.12 79 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 9.18 -0.12 76 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.93 -0.12 73 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.70 -0.10 83 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.18 -0.12 63 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.68 -0.12 56 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.18 -0.12 48 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.68 -0.12 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.18 -0.12 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.77 -0.03 62 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 5.18 -0.12 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.68 -0.13 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.19 -0.12 33 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.69 -0.13 28 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.20 -0.14 28 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.74 -0.15 29 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 2.32 -0.14 30 0 259 0
30DEC25 17.00 C 0.00 0.00 0.00 2.00 -0.07 33 0 128 0
30DEC25 17.50 C 0.00 0.00 0.00 1.69 -0.09 34 0 115 0
30DEC25 18.00 C 1.56 1.56 1.56 1.41 -0.05 34 1 64 0
30DEC25 18.50 C 0.00 0.00 0.00 1.15 -0.04 34 0 45 0
30DEC25 19.00 C 1.05 1.08 0.96 0.94 -0.01 34 6 88 +2
30DEC25 19.50 C 0.00 0.00 0.00 0.76 0.00 34 0 0 0
30DEC25 20.00 C 0.81 0.81 0.69 0.60 +0.01 34 21 39 +21
30DEC25 21.00 C 0.56 0.56 0.56 0.37 +0.02 34 10 160 +4
30DEC25 22.00 C 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 5 0
30DEC25 24.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.77 -0.03 52 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.20 -0.11 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.71 -0.10 37 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.28 -0.04 39 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.77 -0.08 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.32 -0.09 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.88 -0.11 32 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.46 -0.14 30 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.13 -0.12 31 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.83 -0.15 31 0 19 0
29JAN26 18.00 C 0.00 0.00 0.00 1.62 -0.04 33 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 1.36 -0.05 33 0 60 0
29JAN26 19.00 C 0.00 0.00 0.00 1.15 -0.03 34 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.96 -0.01 33 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.79 -0.01 33 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.53 +0.01 33 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 9.67 -0.13 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.43 -0.12 57 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.18 -0.12 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.93 -0.12 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.70 -0.10 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.18 -0.12 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.68 -0.12 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.18 -0.12 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.68 -0.12 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.19 -0.11 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.77 -0.04 39 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 5.20 -0.13 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.71 -0.16 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.28 -0.14 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.85 -0.15 29 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 3.46 -0.14 29 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 3.11 -0.11 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.77 -0.09 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.54 +0.01 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.17 -0.06 31 0 43 0
30MAR26 18.00 C 0.00 0.00 0.00 1.91 -0.04 31 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 1.72 -0.01 33 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 1.51 +0.05 33 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 1.31 +0.05 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.13 +0.05 33 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.83 +0.06 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.62 +0.07 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.44 +0.05 33 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.31 +0.05 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.22 +0.04 33 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.70 -0.10 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.18 -0.12 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.76 -0.05 38 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 7.23 -0.11 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.79 -0.08 33 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 6.34 -0.08 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.85 -0.12 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.39 -0.14 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.95 -0.16 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.54 -0.16 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.12 -0.19 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.76 -0.18 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.50 -0.09 31 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 3.11 -0.15 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.91 -0.04 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.62 -0.03 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.37 -0.02 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.12 -0.02 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.90 -0.02 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.69 -0.01 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.51 -0.01 31 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 1.19 0.00 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.93 +0.01 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.72 +0.01 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.57 +0.03 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.44 +0.03 32 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.38 -0.22 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.94 -0.23 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.53 -0.23 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.16 -0.20 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.80 -0.17 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.45 -0.16 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.12 -0.13 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.81 -0.12 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.52 -0.09 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.34 +0.03 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.07 +0.04 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.82 +0.04 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.57 +0.05 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.36 +0.05 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.15 +0.06 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.97 +0.07 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.62 +0.07 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.34 +0.07 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.11 +0.08 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.90 +0.07 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.71 +0.05 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.58 +0.04 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.48 +0.05 32 0 40 0
TOTAL CALL 410 8,041 +259
30OCT25 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30OCT25 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30OCT25 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30OCT25 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT25 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 70 0
30OCT25 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30OCT25 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 116 0
30OCT25 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 85 0
30OCT25 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 533 0
30OCT25 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 198 0
30OCT25 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
30OCT25 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 389 0
30OCT25 16.50 P 0.02 0.02 0.02 0.02 +0.01 37 204 1,082 +204
30OCT25 17.00 P 0.02 0.02 0.02 0.05 +0.02 36 50 745 0
30OCT25 17.50 P 0.00 0.00 0.00 0.12 +0.05 37 0 1,037 0
30OCT25 18.00 P 0.08 0.08 0.08 0.23 +0.06 36 3 467 0
30OCT25 18.50 P 0.20 0.44 0.20 0.43 +0.10 36 10 320 0
30OCT25 19.00 P 0.41 0.65 0.41 0.70 +0.13 36 10 365 0
30OCT25 19.50 P 0.65 0.65 0.65 1.04 +0.15 37 5 162 0
30OCT25 20.00 P 0.00 0.00 0.00 1.43 +0.12 36 0 45 0
30OCT25 21.00 P 0.00 0.00 0.00 2.42 +0.19 50 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 3.38 +0.16 56 0 0 0
30OCT25 23.00 P 0.00 0.00 0.00 4.42 +0.20 76 0 0 0
30OCT25 24.00 P 0.00 0.00 0.00 5.37 +0.15 75 0 0 0
30OCT25 25.00 P 0.00 0.00 0.00 6.43 +0.21 100 0 0 0
30OCT25 26.00 P 0.00 0.00 0.00 7.41 +0.19 106 0 0 0
30OCT25 27.00 P 0.00 0.00 0.00 8.36 +0.14 98 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
27NOV25 14.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 130 0
27NOV25 15.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 20 0
27NOV25 15.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 80 0
27NOV25 16.00 P 0.00 0.00 0.00 0.12 +0.04 36 0 134 0
27NOV25 16.50 P 0.18 0.18 0.18 0.20 +0.06 36 7 159 0
27NOV25 17.00 P 0.16 0.29 0.16 0.31 +0.08 35 92 216 +31
27NOV25 17.50 P 0.45 0.45 0.45 0.45 +0.09 35 15 142 0
27NOV25 18.00 P 0.00 0.00 0.00 0.65 +0.11 35 0 160 0
27NOV25 18.50 P 0.60 0.89 0.60 0.90 +0.14 35 51 311 +35
27NOV25 19.00 P 1.00 1.19 1.00 1.19 +0.16 35 14 71 0
27NOV25 19.50 P 0.00 0.00 0.00 1.52 +0.17 35 0 160 0
27NOV25 20.00 P 0.00 0.00 0.00 1.94 +0.19 38 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 2.79 +0.22 40 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 3.73 +0.24 45 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 4.66 +0.21 47 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.57 +0.13 38 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.58 +0.15 46 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.57 +0.14 48 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.65 +0.22 70 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 83 0
30DEC25 14.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 2 0
30DEC25 15.50 P 0.00 0.00 0.00 0.16 +0.04 34 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.25 +0.07 34 0 167 0
30DEC25 16.50 P 0.00 0.00 0.00 0.35 +0.07 34 0 103 0
30DEC25 17.00 P 0.00 0.00 0.00 0.48 +0.08 33 0 140 0
30DEC25 17.50 P 0.00 0.00 0.00 0.65 +0.09 33 0 64 0
30DEC25 18.00 P 0.63 0.83 0.63 0.86 +0.11 33 6 20 -2
30DEC25 18.50 P 0.00 0.00 0.00 1.11 +0.13 33 0 34 0
30DEC25 19.00 P 1.11 1.11 1.11 1.39 +0.15 33 2 36 -2
30DEC25 19.50 P 0.00 0.00 0.00 1.71 +0.15 33 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 2.13 +0.19 36 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.93 +0.22 37 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.73 +0.16 35 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.66 +0.17 37 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.60 +0.14 36 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.61 +0.17 42 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.61 +0.18 46 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.65 +0.22 55 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.17 +0.04 33 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 0.24 +0.04 33 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 0.34 +0.06 33 0 100 0
29JAN26 16.50 P 0.00 0.00 0.00 0.46 +0.06 33 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.61 +0.07 32 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.80 +0.09 33 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.01 +0.10 32 0 60 0
29JAN26 18.50 P 0.00 0.00 0.00 1.26 +0.12 32 0 82 0
29JAN26 19.00 P 0.00 0.00 0.00 1.54 +0.13 33 0 0 0
29JAN26 19.50 P 1.82 1.82 1.82 1.86 +0.15 33 15 15 +15
29JAN26 20.00 P 0.00 0.00 0.00 2.27 +0.19 35 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.04 +0.22 36 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.80 +0.15 34 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.74 +0.20 36 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.63 +0.15 35 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.61 +0.16 37 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.71 +0.27 48 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.65 - 48 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.12 +0.04 33 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.17 +0.05 33 0 7 0
30MAR26 14.50 P 0.00 0.00 0.00 0.23 +0.06 33 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.31 +0.07 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.41 +0.08 32 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.53 +0.09 32 0 101 0
30MAR26 16.50 P 0.00 0.00 0.00 0.68 +0.11 32 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.85 +0.10 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.08 +0.14 33 0 60 0
30MAR26 18.00 P 0.00 0.00 0.00 1.29 +0.13 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.56 +0.16 33 0 0 0
30MAR26 19.00 P 1.67 1.67 1.67 1.84 +0.17 33 4 4 +4
30MAR26 19.50 P 0.00 0.00 0.00 2.15 +0.18 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.48 +0.19 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.26 +0.27 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.03 +0.25 35 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.92 +0.29 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.65 +0.11 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.61 +0.13 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.71 +0.26 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.65 +0.21 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.02 32 0 101 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 +0.04 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.38 +0.05 32 0 1 0
29JUN26 15.00 P 0.00 0.00 0.00 0.47 +0.04 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.61 +0.07 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.75 +0.06 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.92 +0.07 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.12 +0.08 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.32 +0.09 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.57 +0.10 32 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 1.81 +0.10 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.09 +0.11 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.38 +0.12 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.70 +0.12 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.42 +0.16 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.21 +0.21 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.06 +0.26 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.87 +0.21 34 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.79 +0.23 35 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.71 +0.21 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.67 +0.21 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.04 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 +0.06 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.35 +0.05 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.45 +0.07 32 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 +0.08 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.69 +0.09 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.83 +0.09 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.99 +0.09 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.21 +0.14 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.37 +0.11 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.63 +0.16 32 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.87 +0.16 32 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.08 +0.13 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.36 +0.13 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.70 +0.19 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.98 +0.16 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.71 +0.24 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.46 +0.27 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.24 +0.27 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.13 +0.34 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.93 +0.27 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.83 +0.26 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.73 +0.23 35 0 0 0
TOTAL PUT 488 10,051 +285
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$ 7.19
30OCT25 4.30 C 0.00 0.00 0.00 2.93 -0.05 164 0 0 0
30OCT25 4.40 C 0.00 0.00 0.00 2.83 -0.05 158 0 0 0
30OCT25 4.50 C 0.00 0.00 0.00 2.70 -0.08 108 0 0 0
30OCT25 4.60 C 0.00 0.00 0.00 2.63 -0.05 145 0 0 0
30OCT25 4.70 C 0.00 0.00 0.00 2.53 -0.05 139 0 0 0
30OCT25 4.80 C 0.00 0.00 0.00 2.43 -0.05 133 0 0 0
30OCT25 4.90 C 0.00 0.00 0.00 2.33 -0.05 128 0 0 0
30OCT25 5.00 C 0.00 0.00 0.00 2.19 -0.09 0 0 0 0
30OCT25 5.25 C 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
30OCT25 5.50 C 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
30OCT25 5.75 C 0.00 0.00 0.00 1.46 -0.11 67 0 220 0
30OCT25 6.00 C 0.00 0.00 0.00 1.21 -0.11 56 0 321 0
30OCT25 6.25 C 0.00 0.00 0.00 0.95 -0.08 34 0 171 0
30OCT25 6.50 C 0.00 0.00 0.00 0.74 -0.08 48 0 98 0
30OCT25 6.75 C 0.00 0.00 0.00 0.49 -0.10 35 0 25 0
30OCT25 7.00 C 0.00 0.00 0.00 0.31 -0.08 36 0 79 0
30OCT25 7.25 C 0.17 0.17 0.17 0.17 -0.07 35 2 28 0
30OCT25 7.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 22 0
30OCT25 7.75 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
30OCT25 8.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 28 0
30OCT25 8.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 34 0
30OCT25 8.50 C 0.01 0.01 0.01 0.01 0.00 48 1 7 +1
30OCT25 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT25 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT25 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
27NOV25 4.50 C 0.00 0.00 0.00 2.72 -0.06 90 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 2.63 -0.05 92 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.53 -0.05 89 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.43 -0.05 85 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.33 -0.05 81 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.23 -0.05 77 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.97 -0.06 64 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.70 -0.08 37 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.48 -0.09 52 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.21 -0.11 36 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.99 -0.09 39 0 30 0
27NOV25 6.50 C 0.00 0.00 0.00 0.76 -0.10 35 0 45 0
27NOV25 6.75 C 0.00 0.00 0.00 0.59 -0.08 38 0 222 0
27NOV25 7.00 C 0.00 0.00 0.00 0.44 -0.06 38 0 442 0
27NOV25 7.25 C 0.00 0.00 0.00 0.32 -0.05 38 0 65 0
27NOV25 7.50 C 0.00 0.00 0.00 0.22 -0.04 38 0 19 0
27NOV25 7.75 C 0.00 0.00 0.00 0.16 -0.02 39 0 142 0
27NOV25 8.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 15 0
27NOV25 8.25 C 0.00 0.00 0.00 0.07 -0.01 39 0 10 0
27NOV25 8.50 C 0.00 0.00 0.00 0.05 0.00 40 0 12 0
27NOV25 8.75 C 0.00 0.00 0.00 0.03 0.00 40 0 24 0
27NOV25 9.00 C 0.00 0.00 0.00 0.02 0.00 40 0 32 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 9.50 C 0.02 0.02 0.02 0.01 0.00 42 1 1 +1
30DEC25 2.70 C 0.00 0.00 0.00 4.49 -0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.39 -0.09 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.29 -0.09 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.20 -0.08 103 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 4.10 -0.08 99 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.00 -0.08 95 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.90 -0.08 92 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.80 -0.08 88 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.70 -0.08 85 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.60 -0.08 81 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.50 -0.08 78 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.40 -0.08 75 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.30 -0.08 72 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.20 -0.08 69 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.10 -0.08 66 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.00 -0.08 63 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.93 -0.05 80 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.83 -0.05 77 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.72 -0.06 69 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.63 -0.05 70 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.53 -0.05 67 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.43 -0.05 65 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.33 -0.05 62 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.23 -0.05 59 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.97 -0.06 49 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.70 -0.08 30 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.50 -0.09 44 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.27 -0.08 41 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.01 -0.11 33 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.83 -0.10 34 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.69 -0.06 36 0 229 0
30DEC25 7.00 C 0.52 0.52 0.52 0.55 -0.05 36 1 199 0
30DEC25 7.25 C 0.00 0.00 0.00 0.43 -0.04 36 0 33 0
30DEC25 7.50 C 0.00 0.00 0.00 0.34 -0.02 37 0 600 0
30DEC25 7.75 C 0.00 0.00 0.00 0.26 -0.02 37 0 370 0
30DEC25 8.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 161 0
30DEC25 8.25 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30DEC25 8.50 C 0.13 0.14 0.13 0.11 0.00 38 38 38 +38
30DEC25 8.75 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.53 -0.05 56 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.43 -0.05 54 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.33 -0.05 51 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.23 -0.05 49 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.97 -0.06 41 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.70 -0.09 26 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.50 -0.09 36 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.28 -0.07 34 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.09 -0.06 35 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.89 -0.08 33 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.75 -0.08 34 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.62 -0.06 35 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.51 -0.04 35 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.41 -0.03 35 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.33 -0.02 36 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.26 -0.02 36 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.40 -0.08 77 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.29 -0.09 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.20 -0.08 71 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.10 -0.08 68 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.00 -0.08 65 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.91 -0.07 69 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.81 -0.07 66 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.70 -0.08 57 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.61 -0.07 61 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.51 -0.07 58 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.40 -0.08 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.30 -0.08 48 0 0 0
30MAR26 4.00 C 3.10 3.10 3.10 3.20 -0.08 46 5 25 -5
30MAR26 4.10 C 0.00 0.00 0.00 3.11 -0.07 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.01 -0.07 47 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.93 -0.05 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.83 -0.05 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.72 -0.06 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.63 -0.05 44 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.53 -0.05 42 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.43 -0.05 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.33 -0.06 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.24 -0.05 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.99 -0.07 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.77 -0.07 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.56 -0.07 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.32 -0.11 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.14 -0.10 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.98 -0.09 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.84 -0.08 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.71 -0.07 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.59 -0.07 31 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.50 -0.06 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.42 -0.04 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.35 -0.03 33 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.01 -0.09 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.93 -0.07 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.83 -0.08 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.72 -0.09 18 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.63 -0.09 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.53 -0.10 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.44 -0.09 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.34 -0.10 24 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.24 -0.11 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.03 -0.10 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.83 -0.09 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 -0.09 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.44 -0.09 28 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.27 -0.11 29 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.12 -0.06 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.98 -0.08 30 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.85 -0.07 30 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.74 -0.03 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.64 -0.04 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.47 -0.03 30 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.40 -0.01 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.35 +0.01 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.25 0.00 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.65 -0.13 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.54 -0.15 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.46 -0.14 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 -0.13 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.29 -0.13 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 -0.13 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.90 -0.11 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.72 -0.10 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.55 -0.09 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.39 -0.09 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.25 -0.07 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 -0.03 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.99 -0.05 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.87 -0.05 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.77 -0.04 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 -0.03 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 -0.03 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.52 -0.03 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.45 -0.02 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 -0.01 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.35 -0.01 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 0.00 30 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
TOTAL CALL 48 4,264 +35
30OCT25 4.30 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30OCT25 4.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30OCT25 4.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30OCT25 4.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30OCT25 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30OCT25 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30OCT25 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30OCT25 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30OCT25 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 226 0
30OCT25 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 352 0
30OCT25 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 146 0
30OCT25 6.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 214 0
30OCT25 6.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 44 0
30OCT25 7.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 16 0
30OCT25 7.25 P 0.00 0.00 0.00 0.24 +0.04 39 0 0 0
30OCT25 7.50 P 0.00 0.00 0.00 0.40 +0.05 39 0 0 0
30OCT25 7.75 P 0.00 0.00 0.00 0.61 +0.08 42 0 0 0
30OCT25 8.00 P 0.75 0.75 0.75 0.82 +0.07 37 4 4 +4
30OCT25 8.25 P 0.00 0.00 0.00 1.08 +0.09 51 0 0 0
30OCT25 8.50 P 0.00 0.00 0.00 1.33 +0.10 59 0 0 0
30OCT25 8.75 P 0.00 0.00 0.00 1.57 +0.09 60 0 0 0
30OCT25 9.00 P 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
30OCT25 9.25 P 0.00 0.00 0.00 2.07 +0.09 74 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 2.32 +0.09 80 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 49 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV25 5.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 28 0
27NOV25 6.25 P 0.00 0.00 0.00 0.07 +0.02 39 0 151 0
27NOV25 6.50 P 0.11 0.11 0.11 0.12 +0.03 38 30 72 +30
27NOV25 6.75 P 0.19 0.19 0.19 0.20 +0.04 39 30 203 +30
27NOV25 7.00 P 0.29 0.29 0.29 0.31 +0.06 39 62 328 0
27NOV25 7.25 P 0.00 0.00 0.00 0.44 +0.07 39 0 24 0
27NOV25 7.50 P 0.00 0.00 0.00 0.60 +0.08 40 0 30 0
27NOV25 7.75 P 0.00 0.00 0.00 0.79 +0.09 41 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.00 +0.11 43 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.22 +0.11 45 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.45 +0.12 47 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.68 +0.11 48 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.94 +0.13 55 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.16 +0.11 52 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.42 +0.12 59 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 2 0
30DEC25 6.25 P 0.12 0.12 0.12 0.12 +0.02 35 64 157 -64
30DEC25 6.50 P 0.00 0.00 0.00 0.19 +0.03 36 0 160 0
30DEC25 6.75 P 0.00 0.00 0.00 0.28 +0.04 36 0 206 0
30DEC25 7.00 P 0.00 0.00 0.00 0.38 +0.04 35 0 198 0
30DEC25 7.25 P 0.00 0.00 0.00 0.53 +0.07 37 0 15 0
30DEC25 7.50 P 0.00 0.00 0.00 0.69 +0.08 38 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.85 +0.07 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.07 +0.11 40 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.27 +0.11 40 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.48 +0.11 40 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.71 +0.12 42 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.94 +0.11 43 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.16 +0.10 41 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.42 +0.12 46 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.17 +0.03 35 0 4 0
29JAN26 6.50 P 0.00 0.00 0.00 0.24 +0.03 35 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.33 +0.04 34 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.44 +0.05 34 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.58 +0.07 35 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.74 +0.08 36 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.92 +0.09 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.09 +0.08 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.29 +0.09 36 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.51 +0.10 38 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.74 +0.12 40 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.96 +0.11 40 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.18 +0.10 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.42 +0.11 40 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.23 +0.03 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.30 +0.03 32 0 12 0
30MAR26 6.75 P 0.00 0.00 0.00 0.40 +0.04 32 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.53 +0.06 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.67 +0.08 33 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.82 +0.07 34 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.98 +0.07 34 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.17 +0.09 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.34 +0.08 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.56 +0.10 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.77 +0.11 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.99 +0.11 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.20 +0.10 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.44 +0.11 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.02 32 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 +0.02 31 0 60 0
29JUN26 5.75 P 0.00 0.00 0.00 0.17 +0.03 31 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.24 +0.04 32 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.40 +0.05 31 0 8 0
29JUN26 6.75 P 0.00 0.00 0.00 0.50 +0.05 31 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.63 +0.06 32 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.76 +0.09 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.91 +0.10 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.07 +0.10 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.25 +0.12 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.43 +0.12 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.63 +0.13 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.79 +0.09 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.05 +0.14 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.23 +0.11 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.45 +0.10 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 +0.04 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 +0.04 31 0 3 0
29SEP26 6.25 P 0.00 0.00 0.00 0.39 +0.05 31 0 0 0
29SEP26 6.50 P 0.47 0.47 0.47 0.49 +0.05 31 4 3 -4
29SEP26 6.75 P 0.00 0.00 0.00 0.59 +0.07 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.72 +0.08 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.85 +0.09 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.00 +0.10 32 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.16 +0.11 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 +0.12 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 +0.12 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.70 +0.13 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 +0.14 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.10 +0.14 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 +0.15 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 +0.15 34 0 0 0
TOTAL PUT 194 2,846 -4
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$ 275.40
30OCT25 215.00 C 0.00 0.00 0.00 60.73 -13.51 54 0 0 0
30OCT25 220.00 C 0.00 0.00 0.00 55.79 -13.04 53 0 0 0
30OCT25 225.00 C 0.00 0.00 0.00 50.90 -12.66 53 0 0 0
30OCT25 230.00 C 0.00 0.00 0.00 46.07 -12.58 53 0 0 0
30OCT25 235.00 C 0.00 0.00 0.00 41.33 -13.23 53 0 0 0
30OCT25 240.00 C 0.00 0.00 0.00 36.73 -12.21 53 0 0 0
30OCT25 245.00 C 0.00 0.00 0.00 32.30 -11.91 53 0 0 0
30OCT25 250.00 C 29.30 29.30 29.30 28.08 -11.52 53 2 23 0
30OCT25 255.00 C 0.00 0.00 0.00 24.12 -11.03 53 0 2,000 0
30OCT25 260.00 C 0.00 0.00 0.00 21.08 -10.74 57 0 13 0
30OCT25 265.00 C 0.00 0.00 0.00 17.64 -8.43 56 0 5 0
30OCT25 270.00 C 21.21 21.21 13.60 14.34 -9.16 54 20 302 -15
30OCT25 275.00 C 20.26 20.26 10.95 11.17 -9.09 52 237 591 +128
30OCT25 280.00 C 15.18 16.54 8.84 9.37 -7.47 54 301 420 -8
30OCT25 285.00 C 13.70 13.70 6.95 7.40 -6.75 54 53 59 +4
30OCT25 290.00 C 11.48 11.90 5.22 5.80 -5.60 54 476 635 +153
30OCT25 295.00 C 9.69 9.69 4.43 4.52 -4.89 54 135 238 +50
30OCT25 300.00 C 8.71 8.71 3.15 3.42 -4.11 54 418 497 -44
30OCT25 310.00 C 4.65 5.10 1.85 1.88 -2.77 54 126 226 -12
30OCT25 320.00 C 2.59 3.14 1.28 0.98 -1.75 54 110 173 -39
30OCT25 330.00 C 2.12 2.12 0.75 0.47 -1.06 53 74 72 +60
30OCT25 340.00 C 0.88 1.10 0.75 0.22 -0.60 53 31 263 +13
30OCT25 350.00 C 0.00 0.00 0.00 0.10 - 53 0 0 -
30OCT25 360.00 C 0.39 0.39 0.39 0.05 - 54 15 15 -
30OCT25 370.00 C 0.36 0.36 0.36 0.02 - 54 15 15 -
27NOV25 215.00 C 0.00 0.00 0.00 63.66 -12.38 59 0 0 0
27NOV25 220.00 C 0.00 0.00 0.00 58.37 -12.03 53 0 0 0
27NOV25 225.00 C 0.00 0.00 0.00 54.04 -11.82 53 0 0 0
27NOV25 230.00 C 0.00 0.00 0.00 49.85 -12.52 53 0 0 0
27NOV25 235.00 C 0.00 0.00 0.00 45.82 -12.20 53 0 0 0
27NOV25 240.00 C 0.00 0.00 0.00 41.95 -11.82 53 0 0 0
27NOV25 245.00 C 0.00 0.00 0.00 38.27 -10.61 53 0 0 0
27NOV25 250.00 C 0.00 0.00 0.00 34.77 -10.23 53 0 0 0
27NOV25 255.00 C 0.00 0.00 0.00 31.48 -10.43 53 0 23 0
27NOV25 260.00 C 0.00 0.00 0.00 28.84 -7.78 54 0 3 0
27NOV25 265.00 C 0.00 0.00 0.00 25.92 -8.76 54 0 13 0
27NOV25 270.00 C 27.55 27.55 22.00 23.19 -8.16 54 3 37 -3
27NOV25 275.00 C 24.45 24.45 19.50 20.40 -8.21 53 24 57 +12
27NOV25 280.00 C 22.50 22.50 18.40 18.40 -7.33 54 18 44 +14
27NOV25 285.00 C 20.00 22.75 16.55 16.21 -6.95 54 188 197 +130
27NOV25 290.00 C 22.00 22.00 13.84 14.53 -6.44 54 241 791 +26
27NOV25 295.00 C 0.00 0.00 0.00 12.62 -6.10 54 0 17 0
27NOV25 300.00 C 16.32 16.80 10.84 11.18 -5.68 54 232 224 +18
27NOV25 310.00 C 12.88 12.88 8.72 8.49 -4.75 54 225 185 +171
27NOV25 320.00 C 10.28 10.28 7.02 6.37 -3.91 54 86 154 +38
27NOV25 330.00 C 7.89 7.89 5.70 4.72 -3.17 53 4 18 +3
27NOV25 340.00 C 6.74 6.74 4.45 3.45 -2.54 53 26 109 +1
27NOV25 350.00 C 4.50 4.50 4.50 2.43 - 53 3 3 -
27NOV25 360.00 C 0.00 0.00 0.00 1.74 - 53 0 0 -
27NOV25 370.00 C 0.00 0.00 0.00 1.24 - 53 1,000 1,000 -
30DEC25 215.00 C 0.00 0.00 0.00 65.72 -13.04 51 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 61.62 -11.42 51 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 57.65 -11.17 51 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 53.82 -12.02 51 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 50.14 -10.61 51 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 46.61 -11.46 51 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 43.23 -9.97 51 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 40.02 -9.85 51 0 1 0
30DEC25 255.00 C 0.00 0.00 0.00 36.97 -9.38 51 0 29 0
30DEC25 260.00 C 38.50 38.50 34.00 34.64 -8.33 52 36 7 -29
30DEC25 265.00 C 0.00 0.00 0.00 31.84 -8.30 52 0 31 0
30DEC25 270.00 C 0.00 0.00 0.00 29.21 -8.12 52 0 21 0
30DEC25 275.00 C 25.89 25.90 25.59 26.53 -8.06 51 31 542 +18
30DEC25 280.00 C 26.78 26.78 23.44 24.30 -7.40 51 27 60 +18
30DEC25 285.00 C 27.10 27.10 21.70 22.25 -7.22 51 21 46 +21
30DEC25 290.00 C 24.75 24.75 20.38 20.38 -6.78 51 24 67 -1
30DEC25 295.00 C 0.00 0.00 0.00 18.66 -6.35 52 0 17 0
30DEC25 300.00 C 22.33 22.33 16.60 17.06 -5.71 52 26 70 +9
30DEC25 310.00 C 18.00 19.30 13.80 14.03 -4.81 52 11 124 +11
30DEC25 320.00 C 11.69 11.96 11.69 11.44 -4.60 51 2 18 -2
30DEC25 330.00 C 11.65 11.65 11.65 9.28 -3.96 51 15 15 +15
30DEC25 340.00 C 10.44 10.44 10.44 7.48 -3.40 51 1 26 +1
30DEC25 350.00 C 0.00 0.00 0.00 6.01 - 51 0 0 -
30DEC25 360.00 C 0.00 0.00 0.00 4.66 - 51 0 0 -
30DEC25 370.00 C 5.17 5.17 5.17 3.70 - 51 15 15 -
29JAN26 215.00 C 0.00 0.00 0.00 68.29 -11.39 50 0 0 0
29JAN26 220.00 C 0.00 0.00 0.00 65.43 -10.14 52 0 0 0
29JAN26 225.00 C 0.00 0.00 0.00 61.59 -9.99 52 0 0 0
29JAN26 230.00 C 0.00 0.00 0.00 57.87 -9.84 52 0 0 0
29JAN26 235.00 C 0.00 0.00 0.00 53.54 -11.43 50 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 50.19 -11.05 50 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 47.05 -9.88 50 0 14 0
29JAN26 250.00 C 0.00 0.00 0.00 43.92 -9.45 50 0 0 0
29JAN26 255.00 C 0.00 0.00 0.00 41.01 -10.34 50 0 1,013 0
29JAN26 260.00 C 0.00 0.00 0.00 38.78 -8.17 51 0 212 0
29JAN26 265.00 C 0.00 0.00 0.00 36.11 -7.77 51 0 304 0
29JAN26 270.00 C 0.00 0.00 0.00 33.57 -7.26 50 0 678 0
29JAN26 275.00 C 31.00 31.00 31.00 30.95 -8.11 50 10 351 0
29JAN26 280.00 C 33.67 35.84 33.67 28.82 -7.68 50 5 37 +5
29JAN26 285.00 C 0.00 0.00 0.00 26.74 -7.36 50 0 231 0
29JAN26 290.00 C 29.37 29.98 24.20 24.84 -7.03 50 55 230 -28
29JAN26 295.00 C 0.00 0.00 0.00 23.09 -6.56 50 0 26 0
29JAN26 300.00 C 0.00 0.00 0.00 21.45 -5.14 51 0 87 0
29JAN26 310.00 C 23.80 24.30 17.60 18.22 -5.83 51 36 37 +4
29JAN26 320.00 C 0.00 0.00 0.00 15.42 -5.22 50 0 7 0
29JAN26 330.00 C 16.20 16.20 15.80 13.00 -4.65 50 4 22 +4
29JAN26 340.00 C 14.98 14.98 14.98 10.92 -4.12 50 15 59 +15
29JAN26 350.00 C 0.00 0.00 0.00 9.14 - 50 0 0 -
29JAN26 360.00 C 0.00 0.00 0.00 7.41 - 50 0 0 -
29JAN26 370.00 C 0.00 0.00 0.00 6.17 - 50 0 0 -
30MAR26 215.00 C 0.00 0.00 0.00 74.39 -10.48 51 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 70.57 -10.45 50 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 67.09 -11.09 50 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 63.94 -9.80 51 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 60.49 -10.08 50 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 57.38 -9.89 50 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 54.92 -9.16 51 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 51.63 -8.89 50 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 48.73 -8.71 50 0 15 0
30MAR26 260.00 C 0.00 0.00 0.00 46.67 -8.60 51 0 0 0
30MAR26 265.00 C 47.25 47.25 47.25 44.18 -8.35 51 2 15 0
30MAR26 270.00 C 0.00 0.00 0.00 41.64 -8.11 50 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 39.69 -7.61 51 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 37.30 -7.60 51 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 35.30 -7.34 51 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 33.60 -6.90 51 0 9 0
30MAR26 295.00 C 0.00 0.00 0.00 31.81 -6.66 51 0 10 0
30MAR26 300.00 C 0.00 0.00 0.00 29.85 -6.69 51 0 83 0
30MAR26 310.00 C 0.00 0.00 0.00 26.70 -6.28 51 0 46 0
30MAR26 320.00 C 28.85 28.85 23.20 23.64 -6.01 51 6 12 +5
30MAR26 330.00 C 0.00 0.00 0.00 20.90 -5.54 51 0 16 0
30MAR26 340.00 C 0.00 0.00 0.00 18.45 -5.09 51 0 15 0
30MAR26 350.00 C 0.00 0.00 0.00 15.79 - 50 0 0 -
30MAR26 360.00 C 0.00 0.00 0.00 13.90 - 50 0 0 -
30MAR26 370.00 C 0.00 0.00 0.00 12.23 - 50 0 0 -
29JUN26 215.00 C 0.00 0.00 0.00 80.33 -9.51 50 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 77.05 -9.41 50 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 73.88 -9.15 50 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 70.87 -8.90 50 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 67.78 -8.85 50 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 64.59 -9.07 50 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 61.86 -8.79 50 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 59.60 -8.24 50 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 57.09 -8.77 50 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 54.77 -8.46 50 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 52.45 -8.25 50 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 50.24 -7.06 50 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 48.24 -7.74 51 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 46.13 -7.71 50 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 44.16 -7.52 50 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 42.34 -7.24 51 0 425 0
29JUN26 295.00 C 0.00 0.00 0.00 40.32 -6.43 51 0 0 0
29JUN26 300.00 C 40.10 40.10 40.10 38.55 -6.95 51 3 127 +3
29JUN26 310.00 C 39.58 39.58 39.58 35.23 -6.19 50 1 6 +1
29JUN26 320.00 C 0.00 0.00 0.00 31.92 -6.15 50 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 29.16 -5.59 50 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 26.53 -5.12 50 0 15 0
29JUN26 350.00 C 0.00 0.00 0.00 23.93 - 50 0 0 -
29JUN26 360.00 C 0.00 0.00 0.00 21.92 - 50 0 0 -
29JUN26 370.00 C 22.57 22.57 22.57 19.91 - 50 1 1 -
29SEP26 215.00 C 0.00 0.00 0.00 87.33 -8.42 52 0 0 0
29SEP26 220.00 C 83.02 83.02 83.02 83.27 -9.29 51 15 15 +15
29SEP26 225.00 C 0.00 0.00 0.00 80.34 -9.03 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 77.50 -8.87 50 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 74.76 -8.70 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 72.11 -8.53 50 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 69.59 -8.40 50 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 67.12 -8.16 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 64.67 -8.07 50 0 0 0
29SEP26 260.00 C 61.00 61.00 61.00 62.10 -8.18 50 1 1 +1
29SEP26 265.00 C 0.00 0.00 0.00 60.21 -7.53 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 57.94 -8.39 50 0 12 0
29SEP26 275.00 C 0.00 0.00 0.00 55.76 -8.03 50 0 0 0
29SEP26 280.00 C 53.11 53.11 53.11 53.34 -8.03 50 1 1 +1
29SEP26 285.00 C 0.00 0.00 0.00 51.90 -7.88 50 0 1 0
29SEP26 290.00 C 0.00 0.00 0.00 50.23 -7.54 50 0 1 0
29SEP26 295.00 C 0.00 0.00 0.00 48.23 -7.62 50 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 46.33 -7.70 50 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 43.18 -7.35 50 0 1 0
29SEP26 320.00 C 0.00 0.00 0.00 40.00 -7.14 50 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 36.83 -7.14 50 0 0 0
29SEP26 340.00 C 35.72 35.72 35.72 34.31 -6.50 50 2 2 0
29SEP26 350.00 C 0.00 0.00 0.00 31.81 - 50 0 0 -
29SEP26 360.00 C 0.00 0.00 0.00 29.31 - 50 0 0 -
29SEP26 370.00 C 0.00 0.00 0.00 27.18 - 50 0 0 -
TOTAL CALL 4,429 13,649 +787
30OCT25 215.00 P 0.00 0.00 0.00 0.06 +0.04 54 0 21 0
30OCT25 220.00 P 0.52 0.54 0.52 0.11 +0.07 53 61 129 +61
30OCT25 225.00 P 0.69 0.71 0.69 0.21 +0.14 53 30 89 +30
30OCT25 230.00 P 0.58 1.20 0.58 0.37 +0.23 53 104 886 +100
30OCT25 235.00 P 1.01 1.19 1.01 0.63 +0.38 53 93 699 +93
30OCT25 240.00 P 0.93 1.66 0.93 1.06 +0.64 54 28 210 +16
30OCT25 245.00 P 1.99 2.20 1.99 1.64 +0.95 54 33 254 +25
30OCT25 250.00 P 1.83 3.05 1.70 2.45 +1.36 54 133 2,967 +69
30OCT25 255.00 P 2.17 4.05 2.17 3.52 +1.87 54 172 1,263 +19
30OCT25 260.00 P 2.82 5.50 2.82 4.85 +2.45 54 236 192 +126
30OCT25 265.00 P 3.41 6.53 3.41 6.59 +3.19 54 171 98 +4
30OCT25 270.00 P 5.61 9.00 4.39 8.65 +3.97 55 315 278 -15
30OCT25 275.00 P 7.32 11.16 6.50 11.10 +5.06 55 493 619 -38
30OCT25 280.00 P 7.24 13.50 7.24 13.17 +5.35 52 260 189 +151
30OCT25 285.00 P 11.87 16.30 10.70 16.30 +6.30 52 220 455 +127
30OCT25 290.00 P 15.50 19.30 14.27 19.99 +7.39 53 27 620 -4
30OCT25 295.00 P 18.95 18.95 18.95 23.66 +8.36 53 3 186 0
30OCT25 300.00 P 0.00 0.00 0.00 27.43 +8.82 52 0 106 0
30OCT25 310.00 P 30.82 30.82 30.82 36.35 +10.28 55 1 19 +1
30OCT25 320.00 P 0.00 0.00 0.00 45.46 +11.26 56 0 0 0
30OCT25 330.00 P 0.00 0.00 0.00 54.85 +12.19 53 0 0 0
30OCT25 340.00 P 0.00 0.00 0.00 64.93 +12.62 62 0 0 0
30OCT25 350.00 P 0.00 0.00 0.00 74.84 - 67 0 0 -
30OCT25 360.00 P 0.00 0.00 0.00 84.60 - 0 0 0 -
30OCT25 370.00 P 0.00 0.00 0.00 94.60 - 0 0 0 -
27NOV25 215.00 P 1.50 1.50 1.50 1.56 +0.58 53 5 104 0
27NOV25 220.00 P 2.00 2.90 2.00 2.10 +0.75 53 11 52 +6
27NOV25 225.00 P 2.96 2.96 2.96 2.85 +1.05 53 1 17 +1
27NOV25 230.00 P 3.28 3.28 3.28 3.63 +1.27 53 4 39 +4
27NOV25 235.00 P 0.00 0.00 0.00 4.66 +1.60 54 0 115 0
27NOV25 240.00 P 0.00 0.00 0.00 5.78 +1.94 54 0 105 0
27NOV25 245.00 P 5.36 7.36 5.36 7.14 +2.28 54 20 69 +8
27NOV25 250.00 P 7.00 8.90 6.00 8.69 +2.85 54 45 39 +11
27NOV25 255.00 P 7.50 10.30 7.50 10.30 +3.35 54 25 197 -15
27NOV25 260.00 P 9.72 12.20 9.72 12.07 +3.79 53 8 30 +6
27NOV25 265.00 P 10.80 14.34 10.80 13.93 +4.04 52 48 45 +34
27NOV25 270.00 P 12.85 16.90 12.35 16.52 +4.87 53 457 423 +367
27NOV25 275.00 P 15.05 18.59 13.65 18.84 +5.21 53 219 170 +147
27NOV25 280.00 P 18.00 19.47 18.00 21.64 +5.86 53 8 17 0
27NOV25 285.00 P 20.70 24.50 20.38 24.50 +6.29 53 156 192 +151
27NOV25 290.00 P 0.00 0.00 0.00 27.88 +6.99 53 0 74 0
27NOV25 295.00 P 0.00 0.00 0.00 31.47 +7.40 54 0 23 0
27NOV25 300.00 P 28.40 35.46 28.40 34.47 +7.26 53 6 24 +4
27NOV25 310.00 P 0.00 0.00 0.00 41.85 +7.92 53 0 0 0
27NOV25 320.00 P 0.00 0.00 0.00 49.78 +9.11 53 0 0 0
27NOV25 330.00 P 0.00 0.00 0.00 58.18 +9.79 53 0 0 0
27NOV25 340.00 P 0.00 0.00 0.00 67.01 +9.47 53 0 0 0
27NOV25 350.00 P 0.00 0.00 0.00 77.15 - 59 0 0 -
27NOV25 360.00 P 0.00 0.00 0.00 85.54 - 53 0 0 -
27NOV25 370.00 P 0.00 0.00 0.00 95.10 - 53 0 0 -
30DEC25 215.00 P 2.80 4.80 2.80 3.82 +1.20 51 7 118 +2
30DEC25 220.00 P 4.81 4.81 4.81 4.80 +1.45 51 2 116 +2
30DEC25 225.00 P 0.00 0.00 0.00 5.87 +1.72 51 0 65 0
30DEC25 230.00 P 6.35 7.50 6.35 7.00 +1.98 51 12 168 0
30DEC25 235.00 P 8.60 8.60 8.60 8.38 +2.30 51 1 1,211 -1
30DEC25 240.00 P 7.80 7.80 7.80 9.79 +2.61 51 1 107 +1
30DEC25 245.00 P 0.00 0.00 0.00 11.33 +2.77 51 0 1 0
30DEC25 250.00 P 10.65 13.00 10.65 13.00 +3.11 51 34 174 +33
30DEC25 255.00 P 12.26 12.26 12.26 14.79 +3.59 51 15 17 +15
30DEC25 260.00 P 14.00 14.01 14.00 16.78 +3.41 50 34 147 +16
30DEC25 265.00 P 16.34 16.34 16.34 18.96 +4.32 50 4 32 0
30DEC25 270.00 P 17.64 21.33 17.55 21.36 +4.84 50 32 25 +9
30DEC25 275.00 P 20.90 22.07 20.57 24.03 +5.40 51 16 540 +9
30DEC25 280.00 P 24.80 24.90 24.80 26.63 +5.70 50 3 157 -1
30DEC25 285.00 P 0.00 0.00 0.00 29.58 +6.17 50 0 16 0
30DEC25 290.00 P 0.00 0.00 0.00 32.67 +6.59 50 0 15 0
30DEC25 295.00 P 0.00 0.00 0.00 36.06 +6.83 51 0 0 0
30DEC25 300.00 P 35.70 39.20 35.70 40.50 +8.18 53 8 9 +6
30DEC25 310.00 P 0.00 0.00 0.00 47.01 +8.25 52 0 1 0
30DEC25 320.00 P 0.00 0.00 0.00 54.22 +8.80 52 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 62.49 +9.84 53 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 70.09 +8.76 51 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 78.67 - 51 0 0 -
30DEC25 360.00 P 0.00 0.00 0.00 87.56 - 51 0 0 -
30DEC25 370.00 P 0.00 0.00 0.00 96.69 - 51 0 0 -
29JAN26 215.00 P 6.00 6.00 6.00 5.80 +1.45 50 1 87 0
29JAN26 220.00 P 0.00 0.00 0.00 6.84 +1.70 50 0 61 0
29JAN26 225.00 P 0.00 0.00 0.00 8.06 +1.89 50 0 17 0
29JAN26 230.00 P 8.01 8.01 8.01 9.42 +1.98 50 1 43 +1
29JAN26 235.00 P 0.00 0.00 0.00 11.14 +2.45 50 0 40 0
29JAN26 240.00 P 11.45 11.45 11.45 12.46 +2.49 49 1 39 0
29JAN26 245.00 P 14.20 14.30 14.00 14.23 +3.00 50 6 32 -6
29JAN26 250.00 P 13.58 16.60 13.58 16.03 +2.79 49 81 1,704 +81
29JAN26 255.00 P 15.00 18.06 15.00 18.06 +3.86 49 34 277 +3
29JAN26 260.00 P 0.00 0.00 0.00 20.15 +4.10 49 0 231 0
29JAN26 265.00 P 0.00 0.00 0.00 22.45 +4.47 49 0 302 0
29JAN26 270.00 P 0.00 0.00 0.00 24.92 +4.91 49 0 626 0
29JAN26 275.00 P 0.00 0.00 0.00 27.67 +5.41 49 0 318 0
29JAN26 280.00 P 25.50 30.44 25.50 30.26 +5.60 49 12 11 -3
29JAN26 285.00 P 0.00 0.00 0.00 33.21 +5.98 49 0 205 0
29JAN26 290.00 P 0.00 0.00 0.00 36.27 +6.31 49 0 200 0
29JAN26 295.00 P 0.00 0.00 0.00 40.17 +7.21 51 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 42.91 +6.95 50 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 49.67 +7.25 50 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 57.41 +8.06 50 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 65.71 +8.90 52 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 72.56 +7.68 50 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 82.13 - 52 0 0 -
29JAN26 360.00 P 0.00 0.00 0.00 89.46 - 50 0 0 -
29JAN26 370.00 P 0.00 0.00 0.00 98.36 - 50 0 0 -
30MAR26 215.00 P 0.00 0.00 0.00 10.26 +1.74 50 0 77 0
30MAR26 220.00 P 0.00 0.00 0.00 12.01 +2.45 51 0 15 0
30MAR26 225.00 P 0.00 0.00 0.00 13.46 +2.75 51 0 10 0
30MAR26 230.00 P 14.50 14.50 14.50 15.26 +3.28 51 1 16 +1
30MAR26 235.00 P 0.00 0.00 0.00 16.93 +3.56 51 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 18.19 +3.20 50 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 20.42 +3.73 50 0 0 0
30MAR26 250.00 P 19.00 22.00 19.00 22.35 +3.81 50 22 7 +4
30MAR26 255.00 P 0.00 0.00 0.00 24.26 +3.88 49 0 2 0
30MAR26 260.00 P 0.00 0.00 0.00 26.87 +4.42 50 0 15 0
30MAR26 265.00 P 0.00 0.00 0.00 29.03 +4.42 49 0 2 0
30MAR26 270.00 P 33.21 33.21 33.21 31.60 +4.65 49 5 6 +4
30MAR26 275.00 P 35.43 35.43 35.43 34.95 +5.82 50 2 2 +2
30MAR26 280.00 P 0.00 0.00 0.00 37.30 +5.41 50 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 40.46 +5.96 50 0 3 0
30MAR26 290.00 P 0.00 0.00 0.00 43.22 +5.87 50 0 15 0
30MAR26 295.00 P 0.00 0.00 0.00 46.44 +6.04 50 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 49.04 +5.46 49 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 57.10 +7.33 51 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 63.77 +7.35 51 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 71.09 +7.34 51 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 78.98 +7.93 51 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 86.75 - 51 0 0 -
30MAR26 360.00 P 0.00 0.00 0.00 95.13 - 51 0 0 -
30MAR26 370.00 P 0.00 0.00 0.00 103.56 - 52 0 0 -
29JUN26 215.00 P 0.00 0.00 0.00 15.96 +2.76 49 0 50 0
29JUN26 220.00 P 0.00 0.00 0.00 17.64 +3.11 49 0 15 0
29JUN26 225.00 P 0.00 0.00 0.00 19.30 +3.34 49 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 21.06 +3.39 49 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 22.72 +3.33 48 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 24.81 +3.69 48 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 26.91 +3.82 48 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 29.01 +3.83 48 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 31.44 +4.17 48 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 33.91 +4.55 48 0 6 0
29JUN26 265.00 P 34.39 34.39 34.39 36.47 +4.81 48 1 1 +1
29JUN26 270.00 P 36.20 36.20 36.20 39.15 +5.03 48 3 5 +3
29JUN26 275.00 P 0.00 0.00 0.00 41.63 +5.05 48 0 15 0
29JUN26 280.00 P 38.06 38.06 38.06 44.77 +5.44 48 2 2 +2
29JUN26 285.00 P 0.00 0.00 0.00 47.80 +5.70 48 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 50.66 +5.34 48 0 660 0
29JUN26 295.00 P 0.00 0.00 0.00 53.87 +5.83 49 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 57.54 +6.49 49 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 64.27 +6.75 49 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 71.32 +7.47 50 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 78.89 +8.06 50 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 86.50 +8.40 50 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 94.28 - 51 0 0 -
29JUN26 360.00 P 0.00 0.00 0.00 102.19 - 51 0 0 -
29JUN26 370.00 P 0.00 0.00 0.00 109.53 - 50 0 0 -
29SEP26 215.00 P 0.00 0.00 0.00 20.91 +3.19 49 0 21 0
29SEP26 220.00 P 0.00 0.00 0.00 22.66 +3.18 49 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 23.62 +2.37 48 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 26.47 +3.44 49 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 28.52 +3.68 49 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 30.02 +3.05 48 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 32.17 +3.06 48 0 0 0
29SEP26 250.00 P 34.18 34.18 34.18 34.70 +3.45 48 2 15 -2
29SEP26 255.00 P 0.00 0.00 0.00 37.06 +3.66 48 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 39.77 +4.10 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 42.71 +4.53 48 0 17 0
29SEP26 270.00 P 43.00 44.21 41.57 45.01 +4.31 48 7 8 +7
29SEP26 275.00 P 45.50 47.80 45.50 47.63 +4.41 48 3 3 +3
29SEP26 280.00 P 45.66 45.66 45.66 50.86 +4.95 48 2 11 +2
29SEP26 285.00 P 49.62 54.10 49.62 53.63 +5.31 48 23 55 +23
29SEP26 290.00 P 57.00 57.00 57.00 57.22 +5.64 48 1 3 +1
29SEP26 295.00 P 59.50 59.50 59.50 60.00 +5.79 48 1 1 +1
29SEP26 300.00 P 0.00 0.00 0.00 63.88 +6.13 49 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 69.93 +6.10 48 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 77.49 +6.99 49 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 84.68 +7.28 50 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 91.35 +6.80 49 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 99.73 - 50 0 0 -
29SEP26 360.00 P 0.00 0.00 0.00 106.52 - 49 0 0 -
29SEP26 370.00 P 0.00 0.00 0.00 115.56 - 51 0 0 -
TOTAL PUT 3,773 19,230 +1,708
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$ 18.07
30OCT25 10.50 C 0.00 0.00 0.00 7.59 -0.15 117 0 0 0
30OCT25 11.00 C 0.00 0.00 0.00 7.19 -0.05 166 0 0 0
30OCT25 11.50 C 0.00 0.00 0.00 6.59 -0.16 96 0 0 0
30OCT25 12.00 C 0.00 0.00 0.00 6.09 -0.16 87 0 0 0
30OCT25 12.50 C 0.00 0.00 0.00 5.59 -0.16 78 0 0 0
30OCT25 13.00 C 0.00 0.00 0.00 5.19 -0.06 118 0 0 0
30OCT25 13.50 C 0.00 0.00 0.00 4.57 -0.18 0 0 0 0
30OCT25 14.00 C 0.00 0.00 0.00 4.12 -0.13 75 0 0 0
30OCT25 14.50 C 0.00 0.00 0.00 3.64 -0.11 73 0 0 0
30OCT25 15.00 C 0.00 0.00 0.00 3.11 -0.15 53 0 0 0
30OCT25 15.50 C 0.00 0.00 0.00 2.63 -0.18 52 0 0 0
30OCT25 16.00 C 0.00 0.00 0.00 2.17 -0.17 51 0 5 0
30OCT25 16.50 C 0.00 0.00 0.00 1.69 -0.17 44 0 34 0
30OCT25 17.00 C 0.00 0.00 0.00 1.30 -0.13 45 0 100 0
30OCT25 17.50 C 0.00 0.00 0.00 0.96 -0.19 46 0 144 0
30OCT25 18.00 C 0.00 0.00 0.00 0.69 -0.15 47 0 373 0
30OCT25 18.50 C 0.60 0.60 0.45 0.49 -0.11 49 11 1,047 +7
30OCT25 19.00 C 0.47 0.47 0.31 0.34 -0.08 50 37 1,335 -3
30OCT25 19.50 C 0.20 0.20 0.20 0.23 -0.07 51 250 865 +250
30OCT25 20.00 C 0.00 0.00 0.00 0.16 -0.05 53 0 1,074 0
30OCT25 21.00 C 0.00 0.00 0.00 0.07 -0.04 55 0 7,944 0
30OCT25 22.00 C 0.05 0.05 0.05 0.04 -0.02 60 25 5,144 0
30OCT25 23.00 C 0.03 0.03 0.03 0.02 -0.02 63 4 1,953 0
30OCT25 24.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 1,633 0
30OCT25 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,174 0
30OCT25 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 648 0
30OCT25 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 380 0
30OCT25 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 600 0
30OCT25 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 550 0
30OCT25 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 202 0
30OCT25 31.00 C 0.00 0.00 0.00 0.01 0.00 113 0 200 0
30OCT25 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30OCT25 33.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30OCT25 34.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 6.24 -0.04 82 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 5.62 -0.17 36 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 5.19 -0.11 61 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.71 -0.11 58 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.35 +0.01 67 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 3.85 -0.03 60 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.31 -0.12 50 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 2.88 -0.15 49 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 2.56 -0.06 53 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.21 -0.03 53 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 1.75 -0.15 46 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 1.44 -0.16 46 0 45 0
27NOV25 18.00 C 0.00 0.00 0.00 1.18 -0.15 46 0 30 0
27NOV25 18.50 C 1.03 1.03 0.95 0.99 -0.10 47 121 181 +116
27NOV25 19.00 C 0.77 0.77 0.77 0.80 -0.08 47 111 467 +111
27NOV25 19.50 C 0.00 0.00 0.00 0.65 -0.08 48 0 332 0
27NOV25 20.00 C 0.49 0.49 0.49 0.53 -0.06 49 30 298 +30
27NOV25 21.00 C 0.34 0.34 0.33 0.36 -0.04 50 30 2,301 0
27NOV25 22.00 C 0.25 0.25 0.21 0.24 -0.03 52 41 5,447 0
27NOV25 23.00 C 0.00 0.00 0.00 0.16 -0.02 53 0 684 0
27NOV25 24.00 C 0.08 0.08 0.08 0.11 -0.01 55 25 739 -25
27NOV25 25.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 146 0
27NOV25 26.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 545 0
27NOV25 27.00 C 0.00 0.00 0.00 0.04 -0.01 60 0 171 0
27NOV25 28.00 C 0.00 0.00 0.00 0.03 0.00 61 0 108 0
27NOV25 29.00 C 0.00 0.00 0.00 0.02 0.00 62 0 356 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.71 -0.08 95 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 9.41 -0.13 77 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 9.20 -0.10 85 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 8.94 -0.11 80 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 8.70 -0.10 79 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.46 -0.09 78 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.22 -0.08 77 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.74 -0.07 74 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.20 -0.12 61 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.82 -0.01 72 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.24 -0.10 57 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 5.72 -0.14 49 0 32 0
30DEC25 13.00 C 0.00 0.00 0.00 5.36 -0.03 59 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.88 -0.04 55 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 4.49 +0.02 56 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.05 +0.01 54 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 3.42 -0.23 41 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 3.11 -0.14 45 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 2.80 -0.06 47 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 2.44 -0.06 46 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 2.07 -0.17 44 0 149 0
30DEC25 17.50 C 1.87 1.87 1.87 1.74 -0.16 42 15 311 0
30DEC25 18.00 C 1.56 1.56 1.56 1.50 -0.13 43 15 203 +15
30DEC25 18.50 C 1.35 1.35 1.23 1.29 -0.11 43 8 437 +7
30DEC25 19.00 C 1.22 1.22 1.09 1.09 -0.08 43 45 816 0
30DEC25 19.50 C 1.01 1.01 1.01 0.92 -0.08 44 15 447 +15
30DEC25 20.00 C 0.76 0.76 0.73 0.78 -0.07 44 9 108 -4
30DEC25 21.00 C 0.54 0.54 0.54 0.53 -0.06 44 40 1,010 0
30DEC25 22.00 C 0.00 0.00 0.00 0.35 -0.05 43 0 2,625 0
30DEC25 23.00 C 0.00 0.00 0.00 0.23 -0.04 43 0 1,367 0
30DEC25 24.00 C 0.24 0.24 0.24 0.14 -0.04 43 5 206 -2
30DEC25 25.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 336 0
30DEC25 26.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 560 0
30DEC25 27.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.03 0.00 45 0 23 0
30DEC25 29.00 C 0.00 0.00 0.00 0.02 0.00 46 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 42 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 27 0
29JAN26 12.00 C 0.00 0.00 0.00 6.27 -0.12 48 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.85 -0.07 51 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.44 -0.02 52 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.88 -0.13 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.54 -0.04 48 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.06 -0.10 44 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.64 -0.12 43 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.35 -0.06 46 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.92 -0.13 43 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.51 -0.20 40 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.26 -0.13 42 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.97 -0.16 41 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 1.74 -0.13 42 0 27 0
29JAN26 18.50 C 0.00 0.00 0.00 1.51 -0.12 42 0 2 0
29JAN26 19.00 C 0.00 0.00 0.00 1.32 -0.11 42 0 418 0
29JAN26 19.50 C 1.12 1.12 1.12 1.12 -0.13 41 3 448 +3
29JAN26 20.00 C 0.00 0.00 0.00 0.99 -0.10 42 0 30 0
29JAN26 21.00 C 0.74 0.74 0.71 0.75 -0.08 43 30 90 0
29JAN26 22.00 C 0.61 0.61 0.61 0.56 -0.08 43 15 332 +15
29JAN26 23.00 C 0.00 0.00 0.00 0.43 -0.06 44 0 35 0
29JAN26 24.00 C 0.00 0.00 0.00 0.31 -0.06 44 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.24 -0.04 45 0 215 0
29JAN26 26.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.14 -0.04 47 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 9.78 -0.09 64 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.53 -0.09 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.32 -0.06 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.09 -0.04 63 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.81 -0.08 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.59 -0.06 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.42 +0.01 63 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.85 -0.07 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.40 -0.05 52 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.02 +0.04 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.46 -0.06 47 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.02 -0.05 47 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.62 -0.01 47 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.14 -0.06 44 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.75 -0.04 44 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.31 -0.08 42 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 3.95 -0.07 42 0 256 0
30MAR26 15.50 C 0.00 0.00 0.00 3.61 -0.09 42 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 3.26 -0.09 41 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 3.02 -0.01 43 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 2.56 -0.17 39 0 43 0
30MAR26 17.50 C 0.00 0.00 0.00 2.32 -0.12 39 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 2.06 -0.13 39 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 1.84 -0.11 39 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 1.64 -0.11 39 0 395 0
30MAR26 19.50 C 0.00 0.00 0.00 1.46 -0.10 39 0 276 0
30MAR26 20.00 C 0.00 0.00 0.00 1.30 -0.10 39 0 334 0
30MAR26 21.00 C 0.00 0.00 0.00 1.03 -0.09 40 0 262 0
30MAR26 22.00 C 0.00 0.00 0.00 0.81 -0.08 40 0 309 0
30MAR26 23.00 C 0.00 0.00 0.00 0.62 -0.09 40 0 346 0
30MAR26 24.00 C 0.00 0.00 0.00 0.47 -0.10 40 0 263 0
30MAR26 25.00 C 0.00 0.00 0.00 0.36 -0.09 40 0 203 0
30MAR26 26.00 C 0.00 0.00 0.00 0.27 -0.09 40 0 53 0
30MAR26 27.00 C 0.00 0.00 0.00 0.20 -0.08 40 0 245 0
30MAR26 28.00 C 0.00 0.00 0.00 0.15 -0.07 40 0 211 0
30MAR26 29.00 C 0.00 0.00 0.00 0.11 -0.07 40 0 43 0
30MAR26 30.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.06 -0.06 39 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.05 40 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.88 -0.07 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.64 -0.08 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.42 -0.06 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.98 -0.03 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.51 -0.04 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.02 -0.07 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.57 -0.08 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.14 -0.08 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.72 -0.08 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.31 -0.09 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.91 -0.10 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.60 -0.04 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.21 -0.07 40 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.89 -0.08 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.50 -0.15 38 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.32 -0.02 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.86 -0.20 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.66 -0.13 38 0 0 0
29JUN26 18.00 C 2.45 2.45 2.45 2.42 -0.13 38 15 15 +15
29JUN26 18.50 C 0.00 0.00 0.00 2.21 -0.11 38 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.01 -0.11 38 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 1.83 -0.11 38 0 183 0
29JUN26 20.00 C 1.75 1.75 1.75 1.67 -0.10 38 4 26 0
29JUN26 21.00 C 0.00 0.00 0.00 1.39 -0.09 38 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.16 -0.07 39 0 468 0
29JUN26 23.00 C 0.00 0.00 0.00 0.97 -0.06 39 0 4 0
29JUN26 24.00 C 0.00 0.00 0.00 0.82 -0.05 40 0 858 0
29JUN26 25.00 C 0.00 0.00 0.00 0.68 -0.05 40 0 58 0
29JUN26 26.00 C 0.00 0.00 0.00 0.58 -0.04 41 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 0.49 -0.03 41 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 0.42 -0.01 42 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.36 0.00 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.30 -0.01 42 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 0.00 44 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 0.00 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.57 -0.12 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.14 -0.14 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.72 -0.16 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.32 -0.17 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.04 -0.10 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.64 -0.15 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.31 -0.16 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.96 -0.19 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.69 -0.16 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.42 -0.14 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.17 -0.13 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.93 -0.08 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.71 -0.07 36 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 2.51 -0.08 36 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.33 -0.07 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 2.17 -0.05 37 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.02 -0.05 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.75 -0.02 38 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 1.53 0.00 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.33 +0.02 39 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 1.17 +0.04 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.03 +0.05 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.91 +0.05 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.80 +0.05 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.72 +0.06 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.64 +0.07 42 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.57 +0.07 43 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.52 +0.08 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.47 +0.09 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.42 +0.08 44 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 +0.09 45 0 0 0
TOTAL CALL 904 57,139 +550
30OCT25 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30OCT25 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30OCT25 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 12 0
30OCT25 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT25 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 64 0
30OCT25 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30OCT25 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT25 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 210 0
30OCT25 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 136 0
30OCT25 15.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 65 0
30OCT25 15.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 696 0
30OCT25 16.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 652 0
30OCT25 16.50 P 0.12 0.17 0.12 0.15 +0.03 50 45 1,169 +35
30OCT25 17.00 P 0.26 0.29 0.26 0.26 +0.04 50 61 614 +60
30OCT25 17.50 P 0.43 0.45 0.43 0.42 +0.06 50 24 1,277 +24
30OCT25 18.00 P 0.67 0.67 0.67 0.63 +0.07 49 2 3,390 0
30OCT25 18.50 P 0.81 0.92 0.81 0.92 +0.11 50 156 1,979 -15
30OCT25 19.00 P 1.15 1.37 1.15 1.30 +0.17 54 40 2,154 -10
30OCT25 19.50 P 0.00 0.00 0.00 1.63 +0.09 50 0 1,232 0
30OCT25 20.00 P 0.00 0.00 0.00 2.14 +0.13 60 0 2,455 0
30OCT25 21.00 P 3.27 3.27 3.27 3.03 +0.16 63 1 5,181 -1
30OCT25 22.00 P 0.00 0.00 0.00 3.97 +0.16 65 0 1,965 0
30OCT25 23.00 P 0.00 0.00 0.00 5.08 +0.29 97 0 459 0
30OCT25 24.00 P 0.00 0.00 0.00 5.93 +0.14 0 0 0 -29
30OCT25 25.00 P 0.00 0.00 0.00 7.04 +0.27 113 0 0 0
30OCT25 26.00 P 0.00 0.00 0.00 7.94 +0.17 91 0 0 0
30OCT25 27.00 P 0.00 0.00 0.00 8.93 +0.16 0 0 0 0
30OCT25 28.00 P 0.00 0.00 0.00 9.93 +0.16 0 0 0 0
30OCT25 29.00 P 0.00 0.00 0.00 10.99 +0.22 137 0 0 0
30OCT25 30.00 P 0.00 0.00 0.00 11.93 +0.16 0 0 0 0
30OCT25 31.00 P 0.00 0.00 0.00 12.93 +0.16 0 0 0 0
30OCT25 32.00 P 0.00 0.00 0.00 14.00 +0.23 163 0 0 0
30OCT25 33.00 P 0.00 0.00 0.00 14.97 +0.20 159 0 0 0
30OCT25 34.00 P 0.00 0.00 0.00 15.93 +0.16 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.03 +0.02 57 0 26 0
27NOV25 13.00 P 0.00 0.00 0.00 0.05 +0.03 57 0 10 0
27NOV25 13.50 P 0.00 0.00 0.00 0.07 +0.03 55 0 250 0
27NOV25 14.00 P 0.11 0.11 0.11 0.10 +0.04 54 18 128 +18
27NOV25 14.50 P 0.14 0.14 0.14 0.15 +0.06 53 20 20 +20
27NOV25 15.00 P 0.00 0.00 0.00 0.20 +0.06 51 0 240 0
27NOV25 15.50 P 0.26 0.26 0.25 0.28 +0.06 51 120 190 +111
27NOV25 16.00 P 0.36 0.38 0.36 0.38 +0.06 50 39 396 +39
27NOV25 16.50 P 0.00 0.00 0.00 0.50 +0.06 49 0 137 0
27NOV25 17.00 P 0.56 0.56 0.56 0.67 +0.08 49 27 1,061 0
27NOV25 17.50 P 0.00 0.00 0.00 0.86 +0.09 48 0 293 0
27NOV25 18.00 P 1.05 1.10 1.05 1.10 +0.11 48 30 484 +2
27NOV25 18.50 P 1.21 1.37 1.21 1.38 +0.13 48 187 246 -59
27NOV25 19.00 P 0.00 0.00 0.00 1.71 +0.15 49 0 195 0
27NOV25 19.50 P 0.00 0.00 0.00 2.09 +0.17 51 0 407 0
27NOV25 20.00 P 0.00 0.00 0.00 2.48 +0.19 53 0 430 0
27NOV25 21.00 P 0.00 0.00 0.00 3.25 +0.11 52 0 1,635 0
27NOV25 22.00 P 0.00 0.00 0.00 4.14 +0.18 54 0 609 0
27NOV25 23.00 P 0.00 0.00 0.00 5.08 +0.23 57 0 133 0
27NOV25 24.00 P 0.00 0.00 0.00 5.99 +0.15 55 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.04 +0.23 67 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.94 +0.15 57 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.93 +0.15 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.93 +0.16 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 10.99 +0.22 82 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 11.93 +0.16 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 13.00 +0.23 93 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 14.00 +0.23 98 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 14.97 +0.20 96 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 15.93 +0.16 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.05 +0.03 51 0 212 0
30DEC25 12.50 P 0.10 0.10 0.10 0.07 +0.03 50 28 833 -15
30DEC25 13.00 P 0.00 0.00 0.00 0.10 +0.03 49 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.14 +0.04 49 0 437 0
30DEC25 14.00 P 0.00 0.00 0.00 0.20 +0.05 48 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.27 +0.06 48 0 308 0
30DEC25 15.00 P 0.30 0.30 0.30 0.36 +0.07 47 15 926 +15
30DEC25 15.50 P 0.44 0.44 0.44 0.46 +0.08 47 50 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.58 +0.09 46 0 298 0
30DEC25 16.50 P 0.00 0.00 0.00 0.73 +0.09 45 0 309 0
30DEC25 17.00 P 0.00 0.00 0.00 0.91 +0.10 45 0 347 0
30DEC25 17.50 P 0.00 0.00 0.00 1.11 +0.10 44 0 170 0
30DEC25 18.00 P 1.35 1.35 1.35 1.35 +0.12 44 3 248 -3
30DEC25 18.50 P 1.59 1.59 1.59 1.62 +0.13 44 1 201 0
30DEC25 19.00 P 1.93 1.93 1.93 1.93 +0.14 44 180 249 -180
30DEC25 19.50 P 0.00 0.00 0.00 2.16 +0.09 41 0 747 0
30DEC25 20.00 P 2.65 2.65 2.65 2.65 +0.13 46 4 539 -4
30DEC25 21.00 P 0.00 0.00 0.00 3.34 +0.17 43 0 450 0
30DEC25 22.00 P 0.00 0.00 0.00 4.17 +0.21 43 0 269 0
30DEC25 23.00 P 0.00 0.00 0.00 5.08 +0.14 45 0 42 0
30DEC25 24.00 P 0.00 0.00 0.00 6.16 +0.32 55 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 7.04 +0.23 52 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.94 +0.15 46 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.03 +0.25 61 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.01 +0.24 63 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.99 +0.22 65 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.93 +0.16 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 13.00 +0.23 73 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 14.00 +0.23 77 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 14.97 +0.20 76 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 15.93 +0.16 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.24 +0.03 43 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.33 +0.04 44 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.43 +0.04 43 0 445 0
29JAN26 15.50 P 0.00 0.00 0.00 0.56 +0.05 43 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 0.71 +0.07 43 0 51 0
29JAN26 16.50 P 0.85 0.85 0.85 0.88 +0.08 43 15 38 +15
29JAN26 17.00 P 0.00 0.00 0.00 1.08 +0.10 43 0 91 0
29JAN26 17.50 P 0.00 0.00 0.00 1.29 +0.10 43 0 120 0
29JAN26 18.00 P 1.52 1.52 1.52 1.53 +0.12 43 3 20 0
29JAN26 18.50 P 1.74 1.74 1.74 1.80 +0.12 42 15 45 +15
29JAN26 19.00 P 0.00 0.00 0.00 2.10 +0.13 42 0 430 0
29JAN26 19.50 P 0.00 0.00 0.00 2.49 +0.16 44 0 445 0
29JAN26 20.00 P 0.00 0.00 0.00 2.70 +0.04 41 0 45 0
29JAN26 21.00 P 0.00 0.00 0.00 3.57 +0.22 45 0 68 0
29JAN26 22.00 P 0.00 0.00 0.00 4.29 +0.02 42 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 5.10 +0.07 40 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 6.20 +0.21 49 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.04 +0.13 46 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.15 +0.29 56 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.03 +0.21 53 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.01 +0.22 55 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.99 +0.21 57 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 11.93 +0.16 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 13.00 +0.23 64 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 14.11 +0.34 75 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 14.97 +0.20 67 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 15.93 +0.16 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 43 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 +0.02 44 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 +0.03 43 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.14 +0.04 43 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.19 +0.05 43 0 7 0
30MAR26 13.00 P 0.00 0.00 0.00 0.25 +0.05 43 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.32 +0.05 42 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.42 +0.07 42 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.52 +0.07 42 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.65 +0.08 42 0 421 0
30MAR26 15.50 P 0.00 0.00 0.00 0.78 +0.09 41 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.94 +0.09 41 0 253 0
30MAR26 16.50 P 0.00 0.00 0.00 1.12 +0.10 41 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 1.32 +0.10 40 0 40 0
30MAR26 17.50 P 1.48 1.48 1.48 1.55 +0.12 40 1 252 +1
30MAR26 18.00 P 1.76 1.76 1.76 1.80 +0.13 40 3 22 -2
30MAR26 18.50 P 2.04 2.04 2.04 2.07 +0.13 40 2 240 -2
30MAR26 19.00 P 2.28 2.28 2.28 2.37 +0.13 40 4 69 +4
30MAR26 19.50 P 0.00 0.00 0.00 2.63 +0.15 39 0 581 0
30MAR26 20.00 P 0.00 0.00 0.00 3.00 +0.04 40 0 248 0
30MAR26 21.00 P 0.00 0.00 0.00 3.69 +0.10 40 0 31 0
30MAR26 22.00 P 0.00 0.00 0.00 4.42 +0.04 39 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 5.28 +0.08 39 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 6.20 +0.13 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.08 +0.11 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.15 +0.26 47 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.03 +0.19 45 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 10.01 +0.21 47 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.99 +0.21 48 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.93 +0.16 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.00 +0.23 54 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.11 +0.34 63 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.97 +0.20 57 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.98 +0.21 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 39 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 400 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 +0.01 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 +0.02 39 0 1,238 0
29JUN26 12.50 P 0.00 0.00 0.00 0.31 +0.03 39 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.39 +0.02 39 0 33 0
29JUN26 13.50 P 0.00 0.00 0.00 0.50 +0.02 39 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.62 +0.03 39 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 0.75 +0.04 39 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.92 +0.07 39 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 1.09 +0.09 39 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 1.27 +0.09 39 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 1.47 +0.10 39 0 273 0
29JUN26 17.00 P 1.65 1.65 1.65 1.69 +0.10 39 4 80 +4
29JUN26 17.50 P 1.89 1.89 1.89 1.94 +0.11 39 2 79 +2
29JUN26 18.00 P 0.00 0.00 0.00 2.20 +0.11 39 0 992 0
29JUN26 18.50 P 0.00 0.00 0.00 2.48 +0.12 39 0 18 0
29JUN26 19.00 P 0.00 0.00 0.00 2.78 +0.13 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.13 +0.17 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.43 +0.13 39 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.16 +0.17 40 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 4.93 +0.19 41 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.74 +0.21 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.55 +0.20 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.33 +0.13 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.26 +0.17 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.03 +0.04 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.11 +0.19 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.06 +0.20 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.96 +0.14 41 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.00 +0.21 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.11 +0.34 53 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.98 +0.21 49 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.98 +0.21 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 +0.07 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.43 +0.08 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.54 +0.08 38 0 200 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 +0.09 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.80 +0.09 38 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.96 +0.10 38 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 1.13 +0.09 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.32 +0.10 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.53 +0.10 38 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.74 +0.09 38 0 5 0
29SEP26 17.00 P 1.92 1.92 1.92 1.99 +0.09 38 1 63 +1
29SEP26 17.50 P 0.00 0.00 0.00 2.25 +0.09 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.52 +0.09 39 0 60 0
29SEP26 18.50 P 0.00 0.00 0.00 2.81 +0.08 39 0 85 0
29SEP26 19.00 P 0.00 0.00 0.00 3.12 +0.09 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.46 +0.11 39 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 3.81 +0.14 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.53 +0.17 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.27 +0.28 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.06 +0.30 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.86 +0.30 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.69 +0.30 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.54 +0.30 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.40 +0.28 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.30 +0.27 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.27 +0.33 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.13 +0.25 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.08 +0.24 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.11 +0.31 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.06 +0.28 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.99 +0.22 47 0 0 0
TOTAL PUT 1,101 55,861 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SINO BIOPHARM CLOSING PRICE HK$ 7.28
30OCT25 4.20 C 0.00 0.00 0.00 3.09 -0.38 126 0 92 0
30OCT25 4.30 C 0.00 0.00 0.00 2.99 -0.38 121 0 10 0
30OCT25 4.40 C 0.00 0.00 0.00 2.89 -0.38 116 0 0 0
30OCT25 4.50 C 0.00 0.00 0.00 2.79 -0.38 111 0 0 0
30OCT25 4.60 C 0.00 0.00 0.00 2.69 -0.38 106 0 0 0
30OCT25 4.70 C 0.00 0.00 0.00 2.59 -0.38 101 0 0 0
30OCT25 4.80 C 0.00 0.00 0.00 2.49 -0.38 96 0 0 0
30OCT25 4.90 C 0.00 0.00 0.00 2.39 -0.38 91 0 0 0
30OCT25 5.00 C 0.00 0.00 0.00 2.29 -0.38 87 0 0 0
30OCT25 5.25 C 0.00 0.00 0.00 2.04 -0.38 76 0 0 0
30OCT25 5.50 C 0.00 0.00 0.00 1.82 -0.35 98 0 30 0
30OCT25 5.75 C 0.00 0.00 0.00 1.54 -0.38 55 0 131 0
30OCT25 6.00 C 0.00 0.00 0.00 1.30 -0.36 59 0 124 0
30OCT25 6.25 C 0.00 0.00 0.00 1.06 -0.37 55 0 0 0
30OCT25 6.50 C 0.00 0.00 0.00 0.85 -0.34 59 0 18 0
30OCT25 6.75 C 0.00 0.00 0.00 0.63 -0.34 53 0 0 0
30OCT25 7.00 C 0.00 0.00 0.00 0.47 -0.27 56 0 55 0
30OCT25 7.25 C 0.00 0.00 0.00 0.33 -0.25 56 0 278 0
30OCT25 7.50 C 0.38 0.38 0.28 0.23 -0.20 58 48 90 -28
30OCT25 7.75 C 0.26 0.26 0.14 0.15 -0.16 58 51 151 +36
30OCT25 8.00 C 0.18 0.18 0.09 0.09 -0.12 57 19 187 +15
30OCT25 8.25 C 0.10 0.10 0.05 0.06 -0.09 59 23 304 -7
30OCT25 8.50 C 0.06 0.06 0.03 0.04 -0.06 61 52 344 +18
30OCT25 8.75 C 0.05 0.05 0.03 0.02 -0.04 59 17 140 +17
30OCT25 9.00 C 0.03 0.03 0.03 0.01 -0.03 58 16 363 0
30OCT25 9.25 C 0.03 0.03 0.02 0.01 -0.01 65 22 182 +22
30OCT25 9.50 C 0.02 0.02 0.01 0.01 0.00 70 27 199 +26
30OCT25 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 158 0
30OCT25 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,701 0
30OCT25 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
30OCT25 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 582 0
30OCT25 11.50 C 0.00 0.00 0.00 0.01 0.00 111 0 31 0
30OCT25 12.00 C 0.00 0.00 0.00 0.01 0.00 119 0 4 0
30OCT25 12.50 C 0.00 0.00 0.00 0.01 0.00 127 0 101 0
27NOV25 5.00 C 0.00 0.00 0.00 2.31 -0.38 57 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.05 -0.39 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.82 -0.38 49 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.57 -0.40 42 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.37 -0.38 50 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.18 -0.35 53 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.05 -0.28 60 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.84 -0.30 55 0 0 0
27NOV25 7.00 C 0.68 0.68 0.68 0.70 -0.27 55 15 15 +15
27NOV25 7.25 C 0.60 0.60 0.57 0.58 -0.26 56 2 3 +1
27NOV25 7.50 C 0.00 0.00 0.00 0.47 -0.21 56 0 31 0
27NOV25 7.75 C 0.00 0.00 0.00 0.38 -0.18 57 0 20 0
27NOV25 8.00 C 0.00 0.00 0.00 0.30 -0.17 57 0 110 0
27NOV25 8.25 C 0.00 0.00 0.00 0.24 -0.14 57 0 98 0
27NOV25 8.50 C 0.24 0.24 0.24 0.19 -0.12 57 3 76 +3
27NOV25 8.75 C 0.00 0.00 0.00 0.15 -0.10 58 0 25 0
27NOV25 9.00 C 0.17 0.17 0.17 0.12 -0.07 59 5 197 +5
27NOV25 9.25 C 0.00 0.00 0.00 0.10 -0.05 60 0 39 0
27NOV25 9.50 C 0.00 0.00 0.00 0.07 -0.05 58 0 128 0
27NOV25 9.75 C 0.09 0.09 0.09 0.06 -0.03 60 15 91 0
27NOV25 10.00 C 0.00 0.00 0.00 0.04 -0.03 58 0 173 0
27NOV25 10.50 C 0.00 0.00 0.00 0.03 -0.01 62 0 138 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 1 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 5.34 -0.38 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 5.29 -0.38 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 5.19 -0.39 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 5.10 -0.38 108 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 5.00 -0.38 102 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.90 -0.38 96 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.80 -0.38 90 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.70 -0.38 83 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.60 -0.38 75 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.50 -0.38 58 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.40 -0.38 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.31 -0.37 89 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 4.20 -0.38 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.10 -0.38 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.00 -0.38 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.88 -0.40 0 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.81 -0.38 70 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.71 -0.38 66 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.61 -0.38 62 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.51 -0.38 58 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.41 -0.38 54 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.31 -0.38 50 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.21 -0.38 45 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.11 -0.38 35 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 3.04 -0.35 68 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.89 -0.41 0 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.79 -0.41 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.71 -0.39 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.64 -0.36 57 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.57 -0.34 64 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 2.40 -0.41 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.33 -0.39 45 0 117 0
30DEC25 5.25 C 0.00 0.00 0.00 2.07 -0.41 31 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.88 -0.37 48 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.72 -0.31 56 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 1.46 -0.36 48 0 18 0
30DEC25 6.25 C 0.00 0.00 0.00 1.29 -0.33 50 0 42 0
30DEC25 6.50 C 0.00 0.00 0.00 1.12 -0.32 50 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.97 -0.29 51 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 0.84 -0.26 51 0 13 0
30DEC25 7.25 C 0.00 0.00 0.00 0.72 -0.24 52 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.61 -0.22 52 0 17 0
30DEC25 7.75 C 0.55 0.55 0.51 0.52 -0.19 52 7 116 0
30DEC25 8.00 C 0.00 0.00 0.00 0.43 -0.18 52 0 102 0
30DEC25 8.25 C 0.00 0.00 0.00 0.36 -0.17 52 0 141 0
30DEC25 8.50 C 0.00 0.00 0.00 0.30 -0.15 52 0 195 0
30DEC25 8.75 C 0.00 0.00 0.00 0.25 -0.13 52 0 156 0
30DEC25 9.00 C 0.00 0.00 0.00 0.21 -0.11 53 0 42 0
30DEC25 9.25 C 0.00 0.00 0.00 0.18 -0.08 54 0 84 0
30DEC25 9.50 C 0.00 0.00 0.00 0.15 -0.07 54 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.12 -0.06 53 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.10 -0.05 54 0 173 0
30DEC25 10.50 C 0.00 0.00 0.00 0.07 -0.03 54 0 157 0
30DEC25 11.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 15 0
30DEC25 12.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 3 0
29JAN26 5.25 C 0.00 0.00 0.00 2.15 -0.38 47 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.95 -0.36 49 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.80 -0.30 55 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.57 -0.33 50 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.44 -0.27 54 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.27 -0.27 53 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.07 -0.30 49 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.95 -0.27 50 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.83 -0.26 50 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.72 -0.23 50 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.63 -0.22 51 0 2 0
29JAN26 8.00 C 0.00 0.00 0.00 0.54 -0.19 50 0 3 0
29JAN26 8.25 C 0.48 0.48 0.48 0.47 -0.17 51 1 16 +1
29JAN26 8.50 C 0.00 0.00 0.00 0.41 -0.16 51 0 16 0
29JAN26 8.75 C 0.00 0.00 0.00 0.35 -0.15 51 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.31 -0.12 52 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.25 -0.12 51 0 6 0
29JAN26 9.50 C 0.00 0.00 0.00 0.23 -0.08 52 0 45 0
29JAN26 9.75 C 0.00 0.00 0.00 0.19 -0.08 52 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 0.16 -0.07 52 0 21 0
29JAN26 10.50 C 0.00 0.00 0.00 0.12 -0.05 52 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.06 -0.03 52 0 15 0
30MAR26 2.30 C 0.00 0.00 0.00 5.02 -0.38 69 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.92 -0.38 63 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.82 -0.38 54 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.72 -0.38 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.62 -0.38 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.52 -0.38 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.43 -0.38 57 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.33 -0.38 52 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.23 -0.38 46 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.13 -0.38 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.03 -0.38 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.94 -0.38 50 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.84 -0.38 47 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.74 -0.38 43 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.64 -0.39 39 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.55 -0.38 47 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.45 -0.38 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.36 -0.38 47 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.27 -0.37 49 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 3.16 -0.39 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.07 -0.39 44 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.97 -0.39 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.89 -0.38 45 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.80 -0.38 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.72 -0.37 47 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.62 -0.38 45 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.55 -0.36 48 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.45 -0.38 46 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 2.26 -0.35 48 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 2.05 -0.36 47 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.87 -0.34 47 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.70 -0.33 48 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.53 -0.32 47 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 1.43 -0.25 50 0 209 0
30MAR26 6.75 C 0.00 0.00 0.00 1.23 -0.31 47 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.12 -0.27 48 0 31 0
30MAR26 7.25 C 0.00 0.00 0.00 0.99 -0.27 47 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.88 -0.26 47 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.77 -0.27 47 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.70 -0.22 48 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.64 -0.19 49 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.57 -0.17 49 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.50 -0.16 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.44 -0.15 48 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 0.39 -0.14 48 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 0.34 -0.13 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.30 -0.12 48 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.26 -0.11 48 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.20 -0.09 48 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.15 -0.08 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.12 -0.06 48 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.09 -0.05 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.07 -0.04 48 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 3.88 -0.37 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.78 -0.38 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.69 -0.37 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.60 -0.37 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.51 -0.37 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.42 -0.37 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.33 -0.36 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.24 -0.36 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.15 -0.36 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.07 -0.36 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.98 -0.36 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.89 -0.36 46 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.81 -0.36 46 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.73 -0.35 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.65 -0.35 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.57 -0.35 46 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 2.37 -0.35 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.21 -0.32 47 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 2.01 -0.34 45 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.84 -0.33 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.70 -0.31 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.55 -0.30 45 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 1.44 -0.27 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.30 -0.27 45 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.19 -0.26 46 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 1.09 -0.24 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.00 -0.22 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.92 -0.20 47 0 8 0
29JUN26 8.25 C 0.00 0.00 0.00 0.84 -0.18 47 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.75 -0.19 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.69 -0.17 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.64 -0.14 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.59 -0.13 48 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.53 -0.12 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.48 -0.11 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.44 -0.10 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.36 -0.09 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.30 -0.07 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.24 -0.07 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.20 -0.05 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.05 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.48 -0.33 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.31 -0.33 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.16 -0.30 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.98 -0.32 44 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.86 -0.29 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.73 -0.28 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.58 -0.29 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.47 -0.27 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.35 -0.27 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.24 -0.26 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.16 -0.23 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.07 -0.23 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.99 -0.21 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.92 -0.20 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.86 -0.18 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.80 -0.16 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.74 -0.15 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.69 -0.14 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.64 -0.12 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.59 -0.11 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.50 -0.11 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.42 -0.10 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 -0.09 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 -0.07 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 -0.07 46 0 0 0
TOTAL CALL 323 9,299 +124
30OCT25 4.20 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30OCT25 4.30 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30OCT25 4.40 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30OCT25 4.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30OCT25 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30OCT25 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 32 0
30OCT25 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 34 0
30OCT25 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
30OCT25 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 46 0
30OCT25 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 62 0
30OCT25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 135 0
30OCT25 6.00 P 0.01 0.01 0.01 0.02 +0.01 65 2 126 0
30OCT25 6.25 P 0.00 0.00 0.00 0.03 +0.01 59 0 135 0
30OCT25 6.50 P 0.00 0.00 0.00 0.06 +0.03 58 0 137 0
30OCT25 6.75 P 0.00 0.00 0.00 0.12 +0.07 60 0 115 0
30OCT25 7.00 P 0.20 0.20 0.20 0.20 +0.10 60 10 182 0
30OCT25 7.25 P 0.28 0.32 0.28 0.31 +0.15 60 3 92 +2
30OCT25 7.50 P 0.30 0.45 0.30 0.45 +0.19 59 17 185 0
30OCT25 7.75 P 0.57 0.57 0.57 0.63 +0.24 62 2 160 0
30OCT25 8.00 P 0.77 0.77 0.77 0.83 +0.28 64 1 219 0
30OCT25 8.25 P 0.00 0.00 0.00 0.99 +0.27 47 0 99 0
30OCT25 8.50 P 0.00 0.00 0.00 1.22 +0.30 0 0 107 0
30OCT25 8.75 P 0.00 0.00 0.00 1.53 +0.39 80 0 1 0
30OCT25 9.00 P 1.52 1.52 1.52 1.72 +0.35 0 1 52 +1
30OCT25 9.25 P 0.00 0.00 0.00 2.03 +0.43 97 0 14 0
30OCT25 9.50 P 0.00 0.00 0.00 2.26 +0.42 96 0 15 0
30OCT25 9.75 P 0.00 0.00 0.00 2.47 +0.38 0 0 0 0
30OCT25 10.00 P 0.00 0.00 0.00 2.72 +0.38 0 0 0 0
30OCT25 10.50 P 0.00 0.00 0.00 3.22 +0.38 0 0 0 0
30OCT25 11.00 P 0.00 0.00 0.00 3.72 +0.38 0 0 0 0
30OCT25 11.50 P 0.00 0.00 0.00 4.22 +0.38 0 0 0 0
30OCT25 12.00 P 0.00 0.00 0.00 4.72 +0.38 0 0 0 0
30OCT25 12.50 P 0.00 0.00 0.00 5.22 +0.38 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
27NOV25 5.25 P 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.05 +0.02 61 0 5 0
27NOV25 5.75 P 0.00 0.00 0.00 0.07 +0.03 59 0 20 0
27NOV25 6.00 P 0.10 0.11 0.10 0.11 +0.04 59 2 48 +2
27NOV25 6.25 P 0.00 0.00 0.00 0.16 +0.06 58 0 112 0
27NOV25 6.50 P 0.18 0.18 0.18 0.23 +0.08 58 1 102 0
27NOV25 6.75 P 0.30 0.30 0.30 0.32 +0.11 59 2 83 0
27NOV25 7.00 P 0.36 0.41 0.36 0.42 +0.14 58 36 86 +35
27NOV25 7.25 P 0.50 0.50 0.50 0.55 +0.17 59 1 298 0
27NOV25 7.50 P 0.00 0.00 0.00 0.68 +0.19 58 0 213 0
27NOV25 7.75 P 0.82 0.82 0.82 0.85 +0.22 59 30 179 +24
27NOV25 8.00 P 0.00 0.00 0.00 1.04 +0.27 62 0 178 0
27NOV25 8.25 P 0.00 0.00 0.00 1.20 +0.26 59 0 72 0
27NOV25 8.50 P 0.00 0.00 0.00 1.43 +0.29 63 0 120 0
27NOV25 8.75 P 0.00 0.00 0.00 1.64 +0.30 64 0 223 0
27NOV25 9.00 P 0.00 0.00 0.00 1.81 +0.31 58 0 35 0
27NOV25 9.25 P 0.00 0.00 0.00 2.07 +0.36 64 0 24 0
27NOV25 9.50 P 0.00 0.00 0.00 2.26 +0.33 57 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.51 +0.36 61 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.78 +0.40 70 0 1 0
27NOV25 10.50 P 0.00 0.00 0.00 3.29 +0.43 80 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.77 +0.43 82 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.30 +0.46 97 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 4.72 +0.38 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 5.27 +0.43 101 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 133 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 113 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 109 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 105 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 101 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30DEC25 4.60 P 0.02 0.02 0.02 0.01 0.00 51 30 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.02 +0.01 50 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.06 +0.03 54 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.09 +0.03 54 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.13 +0.04 53 0 39 0
30DEC25 6.00 P 0.17 0.17 0.17 0.19 +0.07 54 1 88 +1
30DEC25 6.25 P 0.24 0.24 0.24 0.25 +0.08 53 11 27 +11
30DEC25 6.50 P 0.00 0.00 0.00 0.33 +0.10 53 0 3 0
30DEC25 6.75 P 0.33 0.38 0.33 0.43 +0.12 54 30 143 +30
30DEC25 7.00 P 0.49 0.49 0.49 0.54 +0.15 54 1 129 -1
30DEC25 7.25 P 0.00 0.00 0.00 0.67 +0.17 54 0 35 0
30DEC25 7.50 P 0.00 0.00 0.00 0.81 +0.20 54 0 102 0
30DEC25 7.75 P 0.00 0.00 0.00 0.96 +0.21 54 0 160 0
30DEC25 8.00 P 0.00 0.00 0.00 1.13 +0.24 54 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.32 +0.27 55 0 120 0
30DEC25 8.50 P 0.00 0.00 0.00 1.50 +0.27 55 0 130 0
30DEC25 8.75 P 0.00 0.00 0.00 1.69 +0.29 54 0 132 0
30DEC25 9.00 P 0.00 0.00 0.00 1.93 +0.34 58 0 37 0
30DEC25 9.25 P 0.00 0.00 0.00 2.12 +0.33 56 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.37 +0.37 59 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.54 +0.33 53 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.79 +0.35 56 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.29 +0.40 62 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.77 +0.41 64 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.30 +0.45 75 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.78 +0.44 76 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.27 +0.43 78 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.10 +0.04 53 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.14 +0.05 53 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.19 +0.06 52 0 0 0
29JAN26 6.00 P 0.25 0.25 0.25 0.26 +0.07 53 1 9 +1
29JAN26 6.25 P 0.00 0.00 0.00 0.33 +0.09 52 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.41 +0.09 52 0 11 0
29JAN26 6.75 P 0.00 0.00 0.00 0.51 +0.12 51 0 2 0
29JAN26 7.00 P 0.00 0.00 0.00 0.63 +0.14 52 0 16 0
29JAN26 7.25 P 0.00 0.00 0.00 0.76 +0.17 52 0 1 0
29JAN26 7.50 P 0.00 0.00 0.00 0.89 +0.17 51 0 20 0
29JAN26 7.75 P 0.00 0.00 0.00 1.05 +0.20 52 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.24 +0.25 54 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.42 +0.26 54 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.58 +0.26 53 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.81 +0.31 56 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.01 +0.33 56 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.19 +0.31 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.39 +0.31 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.65 +0.36 57 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.85 +0.35 55 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.33 +0.39 59 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.77 +0.37 56 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.30 +0.43 65 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
30MAR26 5.00 P 0.13 0.13 0.13 0.11 +0.02 48 2 6 +2
30MAR26 5.25 P 0.00 0.00 0.00 0.15 +0.03 48 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.20 +0.04 48 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.27 +0.05 48 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.34 +0.06 48 0 8 0
30MAR26 6.25 P 0.00 0.00 0.00 0.43 +0.09 49 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.52 +0.10 48 0 41 0
30MAR26 6.75 P 0.00 0.00 0.00 0.63 +0.12 48 0 1 0
30MAR26 7.00 P 0.00 0.00 0.00 0.76 +0.14 49 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.88 +0.14 49 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.01 +0.14 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.19 +0.20 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.35 +0.20 49 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.52 +0.22 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.71 +0.24 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.88 +0.25 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.08 +0.26 50 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.28 +0.28 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.50 +0.31 51 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.71 +0.32 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.94 +0.35 53 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.38 +0.36 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.83 +0.37 53 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.30 +0.38 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.78 +0.40 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.27 +0.41 58 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 +0.03 48 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 +0.03 47 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 +0.04 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 +0.03 47 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 +0.04 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.18 +0.04 47 0 2 0
29JUN26 5.00 P 0.21 0.21 0.21 0.20 +0.05 47 2 9 +2
29JUN26 5.25 P 0.00 0.00 0.00 0.25 +0.05 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.32 +0.07 47 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 +0.08 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.49 +0.10 47 0 3 0
29JUN26 6.25 P 0.00 0.00 0.00 0.59 +0.10 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.69 +0.11 47 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.80 +0.13 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.92 +0.15 47 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.05 +0.15 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.20 +0.18 47 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.35 +0.19 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.50 +0.19 47 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 1.66 +0.21 47 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.84 +0.22 47 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.02 +0.24 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.21 +0.25 47 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.40 +0.26 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.60 +0.28 48 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.81 +0.30 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.02 +0.31 48 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.45 +0.33 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.89 +0.35 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.35 +0.37 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.80 +0.36 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.31 +0.41 53 0 0 0
29SEP26 5.25 P 0.30 0.30 0.30 0.32 +0.05 45 2 2 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.41 +0.07 46 0 8 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 +0.07 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 +0.10 46 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.69 +0.11 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 +0.13 46 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 +0.14 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.06 +0.16 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.19 +0.16 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.33 +0.18 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.48 +0.18 46 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.64 +0.20 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.79 +0.20 46 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.97 +0.22 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.16 +0.24 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.33 +0.25 46 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 +0.27 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.73 +0.29 47 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 2.92 +0.29 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.13 +0.31 47 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.55 +0.33 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.92 +0.29 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.36 +0.30 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.81 +0.31 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.31 +0.36 48 0 0 0
TOTAL PUT 188 6,104 +112
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$ 2.35
30OCT25 1.00 C 0.00 0.00 0.00 1.35 -0.14 0 0 0 0
30OCT25 1.05 C 0.00 0.00 0.00 1.30 -0.14 0 0 0 0
30OCT25 1.10 C 0.00 0.00 0.00 1.25 -0.14 0 0 0 0
30OCT25 1.15 C 0.00 0.00 0.00 1.20 -0.14 0 0 0 0
30OCT25 1.20 C 0.00 0.00 0.00 1.15 -0.14 0 0 0 0
30OCT25 1.25 C 0.00 0.00 0.00 1.10 -0.14 0 0 0 0
30OCT25 1.30 C 0.00 0.00 0.00 1.05 -0.14 0 0 0 0
30OCT25 1.35 C 0.00 0.00 0.00 1.00 -0.14 0 0 0 0
30OCT25 1.40 C 0.00 0.00 0.00 0.95 -0.14 0 0 0 0
30OCT25 1.45 C 0.00 0.00 0.00 0.90 -0.14 0 0 0 0
30OCT25 1.50 C 0.00 0.00 0.00 0.85 -0.14 0 0 1 0
30OCT25 1.55 C 0.00 0.00 0.00 0.80 -0.14 0 0 2 0
30OCT25 1.60 C 0.00 0.00 0.00 0.75 -0.14 0 0 1 0
30OCT25 1.65 C 0.00 0.00 0.00 0.70 -0.14 0 0 120 0
30OCT25 1.70 C 0.75 0.75 0.75 0.65 -0.14 0 4 42 0
30OCT25 1.75 C 0.00 0.00 0.00 0.60 -0.14 0 0 48 0
30OCT25 1.80 C 0.00 0.00 0.00 0.55 -0.14 0 0 105 0
30OCT25 1.85 C 0.00 0.00 0.00 0.50 -0.14 0 0 325 0
30OCT25 1.90 C 0.00 0.00 0.00 0.45 -0.14 0 0 54 0
30OCT25 1.95 C 0.00 0.00 0.00 0.41 -0.13 65 0 46 0
30OCT25 2.00 C 0.40 0.40 0.36 0.37 -0.13 73 2 130 -2
30OCT25 2.10 C 0.00 0.00 0.00 0.27 -0.13 56 0 82 0
30OCT25 2.20 C 0.22 0.24 0.22 0.19 -0.12 55 5 29 -5
30OCT25 2.30 C 0.16 0.16 0.12 0.13 -0.10 57 107 101 -31
30OCT25 2.40 C 0.11 0.11 0.08 0.08 -0.09 56 10 39 +7
30OCT25 2.50 C 0.08 0.08 0.05 0.05 -0.07 59 18 76 +16
30OCT25 2.60 C 0.06 0.06 0.03 0.03 -0.04 60 24 72 +2
30OCT25 2.70 C 0.03 0.03 0.02 0.02 -0.03 64 16 73 0
30OCT25 2.80 C 0.02 0.02 0.01 0.01 -0.02 63 17 464 -6
30OCT25 2.90 C 0.02 0.02 0.01 0.01 -0.01 72 53 167 +31
30OCT25 3.00 C 0.01 0.01 0.01 0.01 0.00 81 7 255 +7
30OCT25 3.10 C 0.00 0.00 0.00 0.01 0.00 89 0 49 0
30OCT25 3.20 C 0.00 0.00 0.00 0.01 0.00 97 0 162 0
30OCT25 3.30 C 0.00 0.00 0.00 0.01 0.00 105 0 186 0
30OCT25 3.40 C 0.00 0.00 0.00 0.01 0.00 112 0 38 0
30OCT25 3.50 C 0.00 0.00 0.00 0.01 0.00 119 0 111 0
30OCT25 3.60 C 0.00 0.00 0.00 0.01 0.00 125 0 53 0
30OCT25 3.70 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
30OCT25 3.80 C 0.00 0.00 0.00 0.01 0.00 138 0 13 0
30OCT25 3.90 C 0.00 0.00 0.00 0.01 0.00 143 0 6 0
30OCT25 4.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
30OCT25 4.10 C 0.00 0.00 0.00 0.01 0.00 155 0 157 0
30OCT25 4.20 C 0.00 0.00 0.00 0.01 0.00 160 0 5 0
27NOV25 1.10 C 0.00 0.00 0.00 1.26 -0.13 115 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 1.21 -0.13 108 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 1.16 -0.13 102 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 1.11 -0.14 96 0 0 0
27NOV25 1.30 C 0.00 0.00 0.00 1.05 -0.15 0 0 0 0
27NOV25 1.35 C 0.00 0.00 0.00 1.00 -0.15 0 0 0 0
27NOV25 1.40 C 0.00 0.00 0.00 0.95 -0.15 0 0 0 0
27NOV25 1.45 C 0.00 0.00 0.00 0.90 -0.15 0 0 0 0
27NOV25 1.50 C 0.00 0.00 0.00 0.85 -0.15 0 0 0 0
27NOV25 1.55 C 0.00 0.00 0.00 0.80 -0.15 0 0 0 0
27NOV25 1.60 C 0.00 0.00 0.00 0.75 -0.15 0 0 0 0
27NOV25 1.65 C 0.00 0.00 0.00 0.70 -0.15 0 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.67 -0.13 65 0 0 0
27NOV25 1.75 C 0.00 0.00 0.00 0.62 -0.14 60 0 0 0
27NOV25 1.80 C 0.00 0.00 0.00 0.58 -0.13 64 0 13 0
27NOV25 1.85 C 0.00 0.00 0.00 0.53 -0.13 59 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.48 -0.14 54 0 8 0
27NOV25 1.95 C 0.00 0.00 0.00 0.44 -0.14 55 0 2 0
27NOV25 2.00 C 0.44 0.44 0.44 0.40 -0.12 55 1 49 0
27NOV25 2.10 C 0.00 0.00 0.00 0.33 -0.11 57 0 19 0
27NOV25 2.20 C 0.00 0.00 0.00 0.27 -0.11 59 0 276 0
27NOV25 2.30 C 0.00 0.00 0.00 0.22 -0.09 61 0 170 0
27NOV25 2.40 C 0.20 0.20 0.20 0.17 -0.09 59 3 5 +3
27NOV25 2.50 C 0.14 0.14 0.14 0.14 -0.07 62 2 9 0
27NOV25 2.60 C 0.12 0.12 0.11 0.11 -0.06 63 4 34 +2
27NOV25 2.70 C 0.09 0.09 0.08 0.08 -0.06 61 5 35 +4
27NOV25 2.80 C 0.07 0.07 0.06 0.06 -0.05 61 2 23 +1
27NOV25 2.90 C 0.08 0.08 0.07 0.05 -0.04 64 3 30 +1
27NOV25 3.00 C 0.06 0.06 0.05 0.04 -0.03 65 3 56 0
27NOV25 3.10 C 0.00 0.00 0.00 0.03 -0.03 65 0 63 0
27NOV25 3.20 C 0.00 0.00 0.00 0.02 -0.02 63 0 10 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 -0.02 58 0 23 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 -0.01 62 0 4 0
27NOV25 3.50 C 0.02 0.02 0.02 0.01 0.00 66 4 31 -4
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
27NOV25 4.20 C 0.02 0.02 0.01 0.01 0.00 89 2 52 +1
30DEC25 0.85 C 0.00 0.00 0.00 1.50 -0.15 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.45 -0.15 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.40 -0.15 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.36 -0.14 86 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.31 -0.14 80 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.26 -0.14 75 0 6 0
30DEC25 1.15 C 0.00 0.00 0.00 1.21 -0.14 69 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 1.16 -0.14 63 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 1.11 -0.14 58 0 0 0
30DEC25 1.30 C 1.04 1.05 1.04 1.05 -0.15 0 10 30 -6
30DEC25 1.35 C 0.00 0.00 0.00 1.00 -0.15 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.95 -0.15 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.91 -0.15 0 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.86 -0.15 0 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.81 -0.15 0 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.76 -0.15 0 0 18 0
30DEC25 1.65 C 0.00 0.00 0.00 0.72 -0.15 47 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.68 -0.14 53 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.64 -0.14 55 0 9 0
30DEC25 1.80 C 0.00 0.00 0.00 0.59 -0.15 51 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.55 -0.15 52 0 25 0
30DEC25 1.90 C 0.00 0.00 0.00 0.52 -0.14 56 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.48 -0.14 55 0 251 0
30DEC25 2.00 C 0.49 0.50 0.49 0.44 -0.14 54 4 527 +2
30DEC25 2.10 C 0.00 0.00 0.00 0.38 -0.13 56 0 652 0
30DEC25 2.20 C 0.00 0.00 0.00 0.32 -0.12 56 0 316 0
30DEC25 2.30 C 0.30 0.30 0.30 0.28 -0.09 59 6 21 +4
30DEC25 2.40 C 0.00 0.00 0.00 0.24 -0.08 60 0 23 0
30DEC25 2.50 C 0.00 0.00 0.00 0.20 -0.08 60 0 63 0
30DEC25 2.60 C 0.17 0.17 0.17 0.17 -0.08 61 7 12 -7
30DEC25 2.70 C 0.15 0.15 0.15 0.14 -0.07 60 1 4 0
30DEC25 2.80 C 0.14 0.14 0.14 0.12 -0.06 62 1 21 0
30DEC25 2.90 C 0.00 0.00 0.00 0.10 -0.05 62 0 60 0
30DEC25 3.00 C 0.13 0.13 0.11 0.08 -0.05 61 33 684 +1
30DEC25 3.10 C 0.00 0.00 0.00 0.06 -0.05 59 0 8 0
30DEC25 3.20 C 0.09 0.09 0.09 0.05 -0.04 60 3 1,017 0
30DEC25 3.30 C 0.00 0.00 0.00 0.04 -0.04 60 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.03 -0.03 59 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.02 -0.03 56 0 103 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 -0.03 52 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 -0.02 54 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 -0.01 57 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JAN26 1.75 C 0.00 0.00 0.00 0.66 -0.15 53 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.62 -0.15 53 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.59 -0.14 56 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.55 -0.14 55 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.52 -0.14 56 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.49 -0.13 57 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.43 -0.13 58 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.38 -0.11 59 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.33 -0.10 59 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.29 -0.09 60 0 20 0
29JAN26 2.50 C 0.00 0.00 0.00 0.26 -0.08 62 0 20 0
29JAN26 2.60 C 0.00 0.00 0.00 0.23 -0.07 63 0 40 0
29JAN26 2.70 C 0.22 0.22 0.22 0.20 -0.07 63 2 316 0
29JAN26 2.80 C 0.00 0.00 0.00 0.17 -0.07 62 0 417 0
29JAN26 2.90 C 0.00 0.00 0.00 0.15 -0.06 63 0 200 0
29JAN26 3.00 C 0.00 0.00 0.00 0.13 -0.05 63 0 107 0
29JAN26 3.10 C 0.00 0.00 0.00 0.11 -0.05 63 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.09 -0.05 62 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.08 -0.04 63 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.07 -0.03 63 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.06 -0.03 63 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.05 -0.03 63 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.04 -0.03 61 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.03 -0.03 60 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.02 -0.03 57 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 -0.02 54 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 55 0 502 0
30MAR26 0.85 C 0.00 0.00 0.00 1.50 -0.15 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.45 -0.16 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.40 -0.16 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.36 -0.15 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.31 -0.15 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.26 -0.15 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.21 -0.16 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.17 -0.15 42 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.12 -0.15 34 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.07 -0.16 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.03 -0.16 48 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.98 -0.16 44 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.94 -0.16 49 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.90 -0.16 51 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.86 -0.16 52 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.82 -0.16 53 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.78 -0.16 53 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.75 -0.15 55 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.71 -0.15 55 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.68 -0.15 56 0 27 0
30MAR26 1.85 C 0.00 0.00 0.00 0.65 -0.14 57 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.61 -0.15 56 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.58 -0.14 56 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.56 -0.13 58 0 13 0
30MAR26 2.10 C 0.00 0.00 0.00 0.50 -0.13 57 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.45 -0.13 58 0 6 0
30MAR26 2.30 C 0.00 0.00 0.00 0.41 -0.10 59 0 7 0
30MAR26 2.40 C 0.00 0.00 0.00 0.37 -0.09 60 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.34 -0.09 61 0 78 0
30MAR26 2.60 C 0.00 0.00 0.00 0.31 -0.08 62 0 1 0
30MAR26 2.70 C 0.00 0.00 0.00 0.28 -0.09 62 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.25 -0.08 62 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.22 -0.08 61 0 19 0
30MAR26 3.00 C 0.00 0.00 0.00 0.20 -0.07 62 0 304 0
30MAR26 3.10 C 0.00 0.00 0.00 0.18 -0.07 62 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.16 -0.06 62 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.14 -0.06 61 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.13 -0.05 62 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.11 -0.05 61 0 142 0
30MAR26 3.60 C 0.00 0.00 0.00 0.10 -0.05 61 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.09 -0.04 61 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.08 -0.04 61 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.07 -0.04 61 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.06 -0.04 60 0 2 0
30MAR26 4.10 C 0.00 0.00 0.00 0.05 -0.04 59 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.04 -0.04 58 0 12 0
29JUN26 0.90 C 0.00 0.00 0.00 1.47 -0.15 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.42 -0.15 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.37 -0.16 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.33 -0.15 48 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.28 -0.16 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.24 -0.15 51 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.19 -0.16 47 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.15 -0.16 51 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.11 -0.15 53 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.07 -0.15 54 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.02 -0.16 50 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.98 -0.16 51 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.95 -0.15 54 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.91 -0.16 53 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.88 -0.15 55 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.84 -0.16 54 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.81 -0.15 55 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.78 -0.15 56 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.75 -0.14 56 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.72 -0.14 56 2 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.69 -0.14 56 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.67 -0.13 58 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.64 -0.11 57 0 17 0
29JUN26 2.10 C 0.59 0.59 0.59 0.59 -0.13 58 2 3 0
29JUN26 2.20 C 0.00 0.00 0.00 0.55 -0.12 59 0 1 0
29JUN26 2.30 C 0.00 0.00 0.00 0.50 -0.12 58 0 3 0
29JUN26 2.40 C 0.00 0.00 0.00 0.47 -0.10 60 0 41 0
29JUN26 2.50 C 0.00 0.00 0.00 0.44 -0.09 61 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.42 -0.07 63 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.38 -0.08 62 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.35 -0.07 62 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.32 -0.07 61 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.30 -0.06 62 0 30 0
29JUN26 3.10 C 0.00 0.00 0.00 0.27 -0.07 61 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.25 -0.06 61 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.23 -0.06 61 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.21 -0.06 61 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.20 -0.05 62 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.18 -0.05 61 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.17 -0.04 62 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.15 -0.05 61 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.14 -0.04 61 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.13 -0.04 61 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.12 -0.04 61 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.11 -0.04 61 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.03 -0.16 54 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 1.00 -0.16 55 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.96 -0.16 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.93 -0.16 55 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.90 -0.16 55 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.87 -0.16 56 0 5 0
29SEP26 1.75 C 0.00 0.00 0.00 0.85 -0.14 58 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.82 -0.14 57 0 15 0
29SEP26 1.85 C 0.00 0.00 0.00 0.79 -0.15 57 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.77 -0.14 58 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.74 -0.14 58 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.72 -0.13 59 2 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.67 -0.13 58 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.63 -0.12 59 0 1 0
29SEP26 2.30 C 0.00 0.00 0.00 0.59 -0.12 59 0 21 0
29SEP26 2.40 C 0.00 0.00 0.00 0.56 -0.11 60 0 2 0
29SEP26 2.50 C 0.00 0.00 0.00 0.53 -0.09 61 0 4 0
29SEP26 2.60 C 0.00 0.00 0.00 0.50 -0.09 62 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.48 -0.07 63 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.45 -0.07 63 0 107 0
29SEP26 2.90 C 0.00 0.00 0.00 0.42 -0.07 63 0 1 0
29SEP26 3.00 C 0.46 0.46 0.46 0.39 -0.07 62 1 26 -1
29SEP26 3.10 C 0.00 0.00 0.00 0.37 -0.07 63 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 -0.07 62 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 -0.07 62 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.30 -0.06 62 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 -0.06 62 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 -0.05 62 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.25 -0.05 62 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.23 -0.06 61 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.22 -0.05 62 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 -0.05 62 0 1 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 -0.05 61 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 -0.05 61 0 11 0
TOTAL CALL 366 11,293 +20
30OCT25 1.00 P 0.00 0.00 0.00 0.01 0.00 252 0 4 0
30OCT25 1.05 P 0.00 0.00 0.00 0.01 0.00 238 0 2 0
30OCT25 1.10 P 0.00 0.00 0.00 0.01 0.00 226 0 1 0
30OCT25 1.15 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30OCT25 1.20 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30OCT25 1.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30OCT25 1.30 P 0.00 0.00 0.00 0.01 0.00 181 0 3 0
30OCT25 1.35 P 0.00 0.00 0.00 0.01 0.00 171 0 8 0
30OCT25 1.40 P 0.00 0.00 0.00 0.01 0.00 161 0 42 0
30OCT25 1.45 P 0.00 0.00 0.00 0.01 0.00 152 0 4 0
30OCT25 1.50 P 0.00 0.00 0.00 0.01 0.00 143 0 284 0
30OCT25 1.55 P 0.00 0.00 0.00 0.01 0.00 134 0 50 0
30OCT25 1.60 P 0.00 0.00 0.00 0.01 0.00 126 0 190 0
30OCT25 1.65 P 0.00 0.00 0.00 0.01 0.00 117 0 226 0
30OCT25 1.70 P 0.00 0.00 0.00 0.01 0.00 109 0 41 0
30OCT25 1.75 P 0.00 0.00 0.00 0.01 0.00 101 0 48 0
30OCT25 1.80 P 0.00 0.00 0.00 0.01 0.00 93 0 71 0
30OCT25 1.85 P 0.00 0.00 0.00 0.01 0.00 85 0 31 0
30OCT25 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0
30OCT25 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 208 0
30OCT25 2.00 P 0.01 0.01 0.01 0.01 0.00 62 18 117 +17
30OCT25 2.10 P 0.00 0.00 0.00 0.02 +0.01 59 0 37 0
30OCT25 2.20 P 0.04 0.05 0.04 0.05 +0.03 64 10 153 +1
30OCT25 2.30 P 0.06 0.09 0.06 0.08 +0.04 59 10 180 +6
30OCT25 2.40 P 0.11 0.14 0.11 0.13 +0.06 58 12 192 +6
30OCT25 2.50 P 0.17 0.21 0.17 0.20 +0.08 60 8 273 -4
30OCT25 2.60 P 0.25 0.26 0.25 0.28 +0.09 62 35 153 +19
30OCT25 2.70 P 0.35 0.37 0.35 0.37 +0.12 67 8 66 -7
30OCT25 2.80 P 0.45 0.45 0.45 0.47 +0.12 78 1 68 -1
30OCT25 2.90 P 0.56 0.56 0.56 0.57 +0.14 89 1 52 -1
30OCT25 3.00 P 0.63 0.64 0.61 0.66 +0.14 85 6 102 -6
30OCT25 3.10 P 0.00 0.00 0.00 0.76 +0.15 94 0 0 0
30OCT25 3.20 P 0.00 0.00 0.00 0.86 +0.15 102 0 142 0
30OCT25 3.30 P 0.00 0.00 0.00 0.96 +0.15 110 0 26 0
30OCT25 3.40 P 0.00 0.00 0.00 1.06 +0.15 117 0 40 0
30OCT25 3.50 P 1.13 1.13 1.13 1.16 +0.15 124 2 204 +2
30OCT25 3.60 P 1.24 1.24 1.24 1.26 +0.15 131 2 27 0
30OCT25 3.70 P 0.00 0.00 0.00 1.36 +0.15 138 0 150 0
30OCT25 3.80 P 0.00 0.00 0.00 1.46 +0.15 144 0 150 0
30OCT25 3.90 P 0.00 0.00 0.00 1.56 +0.15 150 0 0 0
30OCT25 4.00 P 0.00 0.00 0.00 1.66 +0.15 157 0 0 0
30OCT25 4.10 P 0.00 0.00 0.00 1.76 +0.15 162 0 0 0
30OCT25 4.20 P 0.00 0.00 0.00 1.86 +0.15 168 0 0 0
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 1.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 1.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 1.35 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
27NOV25 1.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 1.45 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
27NOV25 1.50 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
27NOV25 1.55 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
27NOV25 1.60 P 0.00 0.00 0.00 0.01 0.00 71 0 178 0
27NOV25 1.65 P 0.00 0.00 0.00 0.01 0.00 66 0 19 0
27NOV25 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
27NOV25 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
27NOV25 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
27NOV25 1.85 P 0.00 0.00 0.00 0.02 +0.01 57 0 27 0
27NOV25 1.90 P 0.03 0.04 0.03 0.03 +0.01 59 24 129 +24
27NOV25 1.95 P 0.04 0.04 0.04 0.04 +0.01 60 2 40 +2
27NOV25 2.00 P 0.04 0.06 0.04 0.06 +0.02 64 6 45 +2
27NOV25 2.10 P 0.08 0.08 0.08 0.08 +0.02 60 1 16 +1
27NOV25 2.20 P 0.11 0.11 0.11 0.12 +0.04 62 2 83 +2
27NOV25 2.30 P 0.15 0.17 0.15 0.16 +0.04 60 4 34 +2
27NOV25 2.40 P 0.00 0.00 0.00 0.22 +0.06 62 0 24 0
27NOV25 2.50 P 0.00 0.00 0.00 0.28 +0.06 62 0 46 0
27NOV25 2.60 P 0.34 0.34 0.34 0.36 +0.08 66 16 44 0
27NOV25 2.70 P 0.43 0.43 0.43 0.43 +0.08 64 2 37 -2
27NOV25 2.80 P 0.00 0.00 0.00 0.52 +0.10 69 0 8 0
27NOV25 2.90 P 0.00 0.00 0.00 0.60 +0.10 67 0 12 0
27NOV25 3.00 P 0.67 0.67 0.67 0.69 +0.11 69 2 7 0
27NOV25 3.10 P 0.00 0.00 0.00 0.79 +0.12 75 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.88 +0.12 75 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.98 +0.12 80 0 4 0
27NOV25 3.40 P 0.00 0.00 0.00 1.06 +0.12 70 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 1.17 +0.12 83 0 47 0
27NOV25 3.60 P 0.00 0.00 0.00 1.26 +0.14 79 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 1.36 +0.15 82 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 1.46 +0.15 86 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 1.56 +0.15 90 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 1.66 +0.15 93 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.76 +0.15 97 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 1.86 +0.15 100 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 112 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 106 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 90 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 85 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 76 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 1.70 P 0.00 0.00 0.00 0.02 +0.01 54 0 22 0
30DEC25 1.75 P 0.00 0.00 0.00 0.03 +0.01 56 0 10 0
30DEC25 1.80 P 0.04 0.04 0.04 0.04 +0.01 57 1 18 0
30DEC25 1.85 P 0.00 0.00 0.00 0.05 +0.01 57 0 36 0
30DEC25 1.90 P 0.05 0.05 0.05 0.06 +0.01 57 2 78 -2
30DEC25 1.95 P 0.06 0.06 0.06 0.07 +0.01 56 1 331 +1
30DEC25 2.00 P 0.08 0.09 0.08 0.09 +0.02 58 3 610 +1
30DEC25 2.10 P 0.11 0.12 0.11 0.13 +0.03 60 12 632 +12
30DEC25 2.20 P 0.00 0.00 0.00 0.17 +0.04 59 0 333 0
30DEC25 2.30 P 0.20 0.21 0.20 0.22 +0.05 60 4 42 +2
30DEC25 2.40 P 0.00 0.00 0.00 0.27 +0.05 59 0 99 0
30DEC25 2.50 P 0.36 0.36 0.36 0.34 +0.06 61 1 167 0
30DEC25 2.60 P 0.00 0.00 0.00 0.41 +0.06 62 0 47 0
30DEC25 2.70 P 0.00 0.00 0.00 0.48 +0.07 62 0 1,014 0
30DEC25 2.80 P 0.00 0.00 0.00 0.56 +0.08 63 0 32 0
30DEC25 2.90 P 0.00 0.00 0.00 0.64 +0.09 64 0 0 0
30DEC25 3.00 P 0.73 0.73 0.73 0.73 +0.10 66 10 10 +10
30DEC25 3.10 P 0.00 0.00 0.00 0.82 +0.10 68 0 30 0
30DEC25 3.20 P 0.00 0.00 0.00 0.91 +0.13 69 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.00 +0.14 70 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.10 +0.15 74 0 10 0
30DEC25 3.50 P 0.00 0.00 0.00 1.19 +0.14 74 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 1.28 +0.15 73 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.38 +0.15 76 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.47 +0.15 74 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.57 +0.15 77 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.67 +0.15 80 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.76 +0.15 76 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.86 +0.15 78 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
29JAN26 1.85 P 0.07 0.07 0.07 0.08 +0.01 59 1 3 +1
29JAN26 1.90 P 0.00 0.00 0.00 0.10 +0.02 60 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.11 +0.02 59 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.13 +0.02 60 0 2 0
29JAN26 2.10 P 0.00 0.00 0.00 0.17 +0.03 60 0 7 0
29JAN26 2.20 P 0.00 0.00 0.00 0.21 +0.03 59 0 35 0
29JAN26 2.30 P 0.23 0.23 0.23 0.27 +0.05 61 1 11 +1
29JAN26 2.40 P 0.00 0.00 0.00 0.33 +0.06 62 0 1 0
29JAN26 2.50 P 0.00 0.00 0.00 0.40 +0.07 64 0 4 0
29JAN26 2.60 P 0.00 0.00 0.00 0.46 +0.06 63 0 0 0
29JAN26 2.70 P 0.00 0.00 0.00 0.53 +0.07 64 0 313 0
29JAN26 2.80 P 0.00 0.00 0.00 0.61 +0.08 65 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.69 +0.09 66 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.77 +0.09 66 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.85 +0.09 66 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.94 +0.10 68 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.03 +0.10 69 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.12 +0.13 70 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.22 +0.15 73 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.31 +0.15 73 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.41 +0.16 76 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.51 +0.17 79 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.61 +0.17 82 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.71 +0.18 85 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.79 +0.17 81 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.90 +0.18 87 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.02 0.00 54 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.03 0.00 56 0 2 0
30MAR26 1.50 P 0.00 0.00 0.00 0.04 0.00 57 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.05 0.00 58 0 8 0
30MAR26 1.60 P 0.00 0.00 0.00 0.06 0.00 58 0 10 0
30MAR26 1.65 P 0.06 0.06 0.06 0.08 +0.01 61 2 5 +2
30MAR26 1.70 P 0.00 0.00 0.00 0.09 +0.01 60 0 4 0
30MAR26 1.75 P 0.00 0.00 0.00 0.10 +0.01 59 0 2 0
30MAR26 1.80 P 0.00 0.00 0.00 0.12 +0.02 60 0 7 0
30MAR26 1.85 P 0.00 0.00 0.00 0.13 +0.01 59 0 3 0
30MAR26 1.90 P 0.00 0.00 0.00 0.15 +0.02 60 0 7 0
30MAR26 1.95 P 0.00 0.00 0.00 0.17 +0.02 60 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.19 +0.02 60 0 21 0
30MAR26 2.10 P 0.22 0.22 0.22 0.23 +0.03 59 1 23 -1
30MAR26 2.20 P 0.00 0.00 0.00 0.28 +0.03 60 0 5 0
30MAR26 2.30 P 0.00 0.00 0.00 0.33 +0.04 60 0 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.40 +0.06 62 0 3 0
30MAR26 2.50 P 0.00 0.00 0.00 0.47 +0.06 63 0 77 0
30MAR26 2.60 P 0.00 0.00 0.00 0.53 +0.05 63 0 2 0
30MAR26 2.70 P 0.00 0.00 0.00 0.60 +0.06 63 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.68 +0.07 65 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.75 +0.07 64 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.83 +0.07 65 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.91 +0.08 65 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.00 +0.09 67 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.08 +0.09 67 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.17 +0.09 68 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.26 +0.10 69 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.35 +0.10 69 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.44 +0.14 70 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.54 +0.15 73 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.63 +0.15 73 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.73 +0.16 75 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.82 +0.16 75 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.92 +0.17 77 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.02 0.00 54 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.03 0.00 56 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.04 0.00 58 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.05 0.00 58 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.06 0.00 58 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.07 0.00 59 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.08 0.00 58 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.10 +0.01 60 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.11 +0.01 59 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.13 +0.01 60 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.14 +0.01 59 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.16 +0.01 60 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.18 +0.02 60 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.20 +0.02 60 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.21 +0.01 59 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.23 +0.01 59 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.26 +0.02 60 0 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.30 +0.02 59 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.36 +0.03 60 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.42 +0.04 61 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.48 +0.05 61 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.55 +0.06 62 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.62 +0.07 63 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.69 +0.08 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.76 +0.08 64 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.83 +0.09 64 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.91 +0.10 64 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.99 +0.10 65 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.07 +0.11 65 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.15 +0.11 65 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.23 +0.12 65 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.32 +0.12 66 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.41 +0.13 67 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.50 +0.14 68 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.58 +0.14 67 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.68 +0.15 69 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.77 +0.15 70 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.86 +0.16 70 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.96 +0.17 72 0 0 0
29SEP26 1.45 P 0.09 0.09 0.09 0.11 0.00 60 1 11 +1
29SEP26 1.50 P 0.00 0.00 0.00 0.13 +0.01 61 0 9 0
29SEP26 1.55 P 0.00 0.00 0.00 0.14 +0.01 60 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.16 +0.01 61 0 8 0
29SEP26 1.65 P 0.00 0.00 0.00 0.17 +0.01 59 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.19 +0.01 60 0 8 0
29SEP26 1.75 P 0.00 0.00 0.00 0.21 +0.01 60 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.23 +0.01 60 0 8 0
29SEP26 1.85 P 0.00 0.00 0.00 0.25 +0.01 60 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.27 +0.01 59 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.30 +0.02 60 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.32 +0.02 60 0 8 0
29SEP26 2.10 P 0.00 0.00 0.00 0.37 +0.02 60 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.43 +0.03 61 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.49 +0.04 61 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 0.55 +0.04 62 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.62 +0.05 62 0 2 0
29SEP26 2.60 P 0.00 0.00 0.00 0.69 +0.06 63 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.76 +0.07 64 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.83 +0.08 63 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.90 +0.08 63 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.98 +0.09 64 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.06 +0.10 65 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.13 +0.10 64 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.21 +0.10 64 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.30 +0.11 66 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.38 +0.12 66 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.47 +0.13 67 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.55 +0.13 66 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.64 +0.13 67 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.73 +0.14 68 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.82 +0.15 68 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.91 +0.15 69 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.00 +0.15 69 0 0 0
TOTAL PUT 212 10,189 +91
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$ 92.75
30OCT25 65.00 C 0.00 0.00 0.00 27.83 -0.81 0 0 0 0
30OCT25 67.50 C 0.00 0.00 0.00 26.09 -0.05 124 0 0 0
30OCT25 70.00 C 0.00 0.00 0.00 22.84 -0.80 48 0 0 0
30OCT25 72.50 C 0.00 0.00 0.00 20.51 -0.64 73 0 0 0
30OCT25 75.00 C 0.00 0.00 0.00 17.90 -0.75 54 0 0 0
30OCT25 77.50 C 0.00 0.00 0.00 15.39 -0.76 44 0 0 0
30OCT25 80.00 C 0.00 0.00 0.00 12.85 -0.81 0 0 0 0
30OCT25 82.50 C 0.00 0.00 0.00 10.36 -0.81 24 0 0 0
30OCT25 85.00 C 0.00 0.00 0.00 7.91 -0.78 25 0 31 0
30OCT25 87.50 C 0.00 0.00 0.00 5.58 -0.72 25 0 61 0
30OCT25 90.00 C 4.02 4.02 3.37 3.55 -0.70 25 21 157 +13
30OCT25 92.50 C 1.96 1.96 1.96 1.92 -0.52 24 15 254 +15
30OCT25 95.00 C 1.14 1.14 0.79 0.90 -0.29 24 92 197 +29
30OCT25 97.50 C 0.35 0.35 0.31 0.36 -0.13 25 12 287 -12
30OCT25 100.00 C 0.15 0.15 0.15 0.13 -0.03 25 354 263 -272
30OCT25 102.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 134 0
30OCT25 105.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 368 0
30OCT25 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 117 0
30OCT25 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30OCT25 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
30OCT25 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30OCT25 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30OCT25 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
27NOV25 67.50 C 0.00 0.00 0.00 26.09 -0.12 82 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 22.99 -0.73 51 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 20.51 -0.71 47 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 17.92 -0.81 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 15.54 -0.70 37 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 12.95 -0.80 24 0 1 0
27NOV25 82.50 C 0.00 0.00 0.00 10.82 -0.48 34 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 8.16 -0.76 24 0 1 0
27NOV25 87.50 C 0.00 0.00 0.00 6.02 -0.68 24 0 104 0
27NOV25 90.00 C 0.00 0.00 0.00 4.18 -0.68 25 0 124 0
27NOV25 92.50 C 0.00 0.00 0.00 2.63 -0.58 24 0 313 0
27NOV25 95.00 C 1.63 1.67 1.57 1.62 -0.38 24 50 456 +1
27NOV25 97.50 C 0.89 1.02 0.89 0.93 -0.25 24 18 227 +16
27NOV25 100.00 C 0.56 0.56 0.56 0.50 -0.15 24 10 332 0
27NOV25 102.50 C 0.00 0.00 0.00 0.25 -0.09 24 0 79 0
27NOV25 105.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 115 0
27NOV25 107.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 77 0
27NOV25 110.00 C 0.08 0.08 0.08 0.03 -0.01 25 1 48 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 17 0
30DEC25 47.00 C 0.00 0.00 0.00 46.46 -0.20 121 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 44.86 -0.80 61 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 44.80 +0.13 123 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.39 -0.28 109 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 40.86 -0.32 100 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.09 -0.59 83 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 35.49 -0.70 71 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.02 -0.67 67 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 30.52 -0.68 61 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.02 -0.69 56 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 26.09 -0.12 67 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.02 -0.70 46 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 20.51 -0.71 40 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 18.15 -0.58 41 0 17 0
30DEC25 77.50 C 0.00 0.00 0.00 15.58 -0.66 33 0 23 0
30DEC25 80.00 C 0.00 0.00 0.00 13.14 -0.63 30 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 10.82 -0.53 29 0 2 0
30DEC25 85.00 C 0.00 0.00 0.00 8.52 -0.52 26 0 11 0
30DEC25 87.50 C 0.00 0.00 0.00 6.29 -0.67 23 0 61 0
30DEC25 90.00 C 0.00 0.00 0.00 4.62 -0.61 24 0 15 0
30DEC25 92.50 C 0.00 0.00 0.00 3.24 -0.51 23 0 140 0
30DEC25 95.00 C 2.17 2.17 2.17 2.25 -0.40 23 1 155 0
30DEC25 97.50 C 1.55 1.55 1.55 1.54 -0.30 24 15 148 0
30DEC25 100.00 C 1.12 1.14 1.03 1.01 -0.23 24 295 230 -59
30DEC25 102.50 C 0.77 0.77 0.77 0.66 -0.15 24 15 71 0
30DEC25 105.00 C 0.54 0.54 0.54 0.42 -0.10 24 32 125 +17
30DEC25 107.50 C 0.00 0.00 0.00 0.26 -0.06 24 0 38 0
30DEC25 110.00 C 0.40 0.40 0.25 0.16 -0.04 24 18 65 -9
30DEC25 112.50 C 0.00 0.00 0.00 0.09 -0.03 24 0 2 0
30DEC25 115.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 20 0
30DEC25 117.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.02 0.00 24 0 23 0
29JAN26 70.00 C 0.00 0.00 0.00 23.02 -0.70 40 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 20.51 -0.71 35 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.46 -0.27 41 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.59 -0.65 30 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 13.14 -0.65 27 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.99 -0.43 27 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.52 -0.70 23 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 6.63 -0.64 23 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 5.12 -0.57 23 0 1 0
29JAN26 92.50 C 0.00 0.00 0.00 3.78 -0.54 23 0 16 0
29JAN26 95.00 C 0.00 0.00 0.00 2.78 -0.50 23 0 41 0
29JAN26 97.50 C 0.00 0.00 0.00 2.15 -0.31 23 0 54 0
29JAN26 100.00 C 0.00 0.00 0.00 1.55 -0.24 23 0 63 0
29JAN26 102.50 C 0.00 0.00 0.00 1.10 -0.18 23 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.76 -0.14 23 0 48 0
29JAN26 107.50 C 0.00 0.00 0.00 0.52 -0.11 23 0 34 0
29JAN26 110.00 C 0.00 0.00 0.00 0.34 -0.09 23 0 32 0
29JAN26 112.50 C 0.00 0.00 0.00 0.23 -0.06 23 0 2 0
29JAN26 115.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 4 0
29JAN26 120.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 46.46 -0.20 85 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 44.90 -0.76 65 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 44.80 +0.13 86 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 43.39 -0.28 77 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 40.86 -0.32 71 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.09 -0.59 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.49 -0.70 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.02 -0.67 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.53 -0.67 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.02 -0.69 41 0 41 0
30MAR26 67.50 C 0.00 0.00 0.00 26.09 -0.12 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.02 -0.70 34 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 20.51 -0.71 30 0 5 0
30MAR26 75.00 C 0.00 0.00 0.00 18.46 -0.28 33 0 3 0
30MAR26 77.50 C 0.00 0.00 0.00 15.62 -0.66 25 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 13.25 -0.65 23 0 5 0
30MAR26 82.50 C 0.00 0.00 0.00 11.08 -0.61 23 0 80 0
30MAR26 85.00 C 0.00 0.00 0.00 9.39 -0.33 23 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 7.80 -0.21 23 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 6.43 -0.12 23 0 77 0
30MAR26 92.50 C 0.00 0.00 0.00 5.27 -0.12 23 0 468 0
30MAR26 95.00 C 0.00 0.00 0.00 4.15 -0.11 23 0 144 0
30MAR26 97.50 C 0.00 0.00 0.00 3.44 +0.07 23 0 749 0
30MAR26 100.00 C 0.00 0.00 0.00 2.72 +0.09 23 0 41 0
30MAR26 102.50 C 0.00 0.00 0.00 2.12 +0.10 23 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 1.66 +0.12 23 0 17 0
30MAR26 107.50 C 0.00 0.00 0.00 1.28 +0.11 23 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 0.98 +0.11 24 0 19 0
30MAR26 112.50 C 0.00 0.00 0.00 0.73 +0.09 23 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.56 +0.09 24 0 3 0
30MAR26 117.50 C 0.00 0.00 0.00 0.41 +0.07 23 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.30 +0.06 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 33.02 -0.67 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.53 -0.67 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.02 -0.69 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.09 -0.12 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.02 -0.70 26 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.53 -0.73 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.46 -0.43 25 0 13 0
29JUN26 77.50 C 0.00 0.00 0.00 15.89 -0.80 22 0 3 0
29JUN26 80.00 C 0.00 0.00 0.00 13.85 -0.84 21 0 7 0
29JUN26 82.50 C 0.00 0.00 0.00 12.56 -0.31 23 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 10.99 -0.22 23 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 9.54 -0.14 23 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 8.21 -0.12 23 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 7.06 +0.16 23 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 6.02 +0.01 23 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 5.07 +0.03 23 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 4.30 +0.07 23 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 3.59 +0.09 23 0 5 0
29JUN26 105.00 C 0.00 0.00 0.00 2.98 +0.10 23 0 33 0
29JUN26 107.50 C 0.00 0.00 0.00 2.49 +0.12 23 0 15 0
29JUN26 110.00 C 0.00 0.00 0.00 2.03 +0.11 23 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 1.68 +0.11 23 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 1.36 +0.10 23 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 1.12 +0.11 23 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.90 +0.09 23 0 20 0
29SEP26 67.50 C 0.00 0.00 0.00 26.09 -0.18 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.02 -0.91 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.66 -1.07 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.67 -1.03 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.87 -0.91 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.19 -0.76 22 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 13.58 -0.66 22 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.48 -0.19 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.09 -0.10 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.76 -0.08 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.62 +0.25 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.54 +0.05 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.59 +0.06 23 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 5.73 +0.10 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.96 +0.11 23 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 4.29 +0.14 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.69 +0.15 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.17 +0.15 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.71 +0.17 23 0 8 0
29SEP26 115.00 C 0.00 0.00 0.00 2.31 +0.15 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.97 +0.16 23 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 1.66 +0.14 23 0 0 0
TOTAL CALL 949 7,526 -261
30OCT25 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT25 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 227 0
30OCT25 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT25 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 140 0
30OCT25 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30OCT25 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 398 0
30OCT25 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 172 0
30OCT25 82.50 P 0.00 0.00 0.00 0.01 0.00 25 0 236 0
30OCT25 85.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 187 0
30OCT25 87.50 P 0.31 0.31 0.31 0.23 +0.10 25 15 476 +15
30OCT25 90.00 P 0.62 0.72 0.62 0.69 +0.22 25 63 617 +4
30OCT25 92.50 P 1.37 1.66 1.37 1.58 +0.42 25 120 445 -2
30OCT25 95.00 P 0.00 0.00 0.00 3.06 +0.60 25 0 485 0
30OCT25 97.50 P 0.00 0.00 0.00 5.04 +0.80 25 0 170 0
30OCT25 100.00 P 0.00 0.00 0.00 7.30 +0.57 25 0 0 0
30OCT25 102.50 P 0.00 0.00 0.00 9.75 +0.74 0 0 12 0
30OCT25 105.00 P 0.00 0.00 0.00 12.62 +1.17 51 0 0 0
30OCT25 107.50 P 0.00 0.00 0.00 15.19 +1.24 60 0 0 0
30OCT25 110.00 P 0.00 0.00 0.00 17.25 +0.80 0 0 0 0
30OCT25 112.50 P 0.00 0.00 0.00 19.75 +0.80 0 0 0 0
30OCT25 115.00 P 0.00 0.00 0.00 22.25 +0.80 0 0 0 0
30OCT25 117.50 P 0.00 0.00 0.00 25.23 +1.28 86 0 0 0
30OCT25 120.00 P 0.00 0.00 0.00 27.25 +0.80 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 0.03 0.00 24 0 8 0
27NOV25 77.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 55 0
27NOV25 80.00 P 0.36 0.36 0.36 0.22 +0.03 24 1 91 +1
27NOV25 82.50 P 0.50 0.51 0.50 0.51 +0.09 24 38 116 +3
27NOV25 85.00 P 1.06 1.17 1.06 1.01 +0.17 24 26 138 +1
27NOV25 87.50 P 0.00 0.00 0.00 1.80 +0.33 25 0 528 0
27NOV25 90.00 P 2.94 2.94 2.94 2.91 +0.49 25 15 191 0
27NOV25 92.50 P 4.11 4.30 4.11 4.30 +0.59 25 23 168 +22
27NOV25 95.00 P 6.13 6.13 6.13 6.00 +0.69 24 15 153 0
27NOV25 97.50 P 7.84 7.84 7.84 8.02 +0.79 25 15 91 +15
27NOV25 100.00 P 0.00 0.00 0.00 10.16 +0.70 24 0 104 0
27NOV25 102.50 P 0.00 0.00 0.00 12.85 +1.12 32 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 14.62 +0.52 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 17.85 +1.32 40 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 20.39 +1.39 44 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 22.95 +1.47 49 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 24.37 +0.40 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 27.53 +1.07 46 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 29.69 +0.74 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 68 0
30DEC25 77.50 P 0.00 0.00 0.00 0.30 +0.04 24 0 89 0
30DEC25 80.00 P 0.66 0.66 0.66 0.59 +0.09 24 15 227 0
30DEC25 82.50 P 1.05 1.05 1.05 1.02 +0.17 24 15 130 +15
30DEC25 85.00 P 1.47 1.67 1.47 1.68 +0.29 24 265 393 -52
30DEC25 87.50 P 2.55 2.55 2.55 2.57 +0.40 24 3 343 0
30DEC25 90.00 P 3.66 3.66 3.66 3.72 +0.54 24 1 128 0
30DEC25 92.50 P 4.60 4.94 4.60 5.03 +0.59 24 45 196 +6
30DEC25 95.00 P 0.00 0.00 0.00 6.61 +0.63 23 0 187 0
30DEC25 97.50 P 8.22 8.22 8.22 8.49 +0.72 23 15 42 +15
30DEC25 100.00 P 0.00 0.00 0.00 10.37 +0.47 22 0 28 0
30DEC25 102.50 P 0.00 0.00 0.00 13.11 +1.08 28 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 14.88 +0.59 20 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 17.85 +1.21 31 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 20.39 +1.33 35 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 22.95 +1.44 38 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 24.56 +0.58 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 27.53 +1.07 37 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.69 +0.74 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.15 +0.02 23 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.29 +0.04 23 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.52 +0.06 23 0 0 0
29JAN26 80.00 P 0.94 1.03 0.94 0.89 +0.11 23 47 77 +45
29JAN26 82.50 P 1.27 1.52 1.27 1.42 +0.22 23 65 218 +47
29JAN26 85.00 P 0.00 0.00 0.00 2.13 +0.30 23 0 51 0
29JAN26 87.50 P 3.09 3.09 3.01 3.07 +0.41 23 30 77 +30
29JAN26 90.00 P 3.89 4.20 3.89 4.22 +0.53 23 30 86 +17
29JAN26 92.50 P 5.55 5.55 5.55 5.55 +0.61 23 15 170 +15
29JAN26 95.00 P 0.00 0.00 0.00 7.14 +0.68 23 0 15 0
29JAN26 97.50 P 0.00 0.00 0.00 8.95 +0.75 23 0 30 0
29JAN26 100.00 P 0.00 0.00 0.00 11.15 +0.93 25 0 15 0
29JAN26 102.50 P 0.00 0.00 0.00 13.33 +1.05 26 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 15.63 +1.16 28 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.02 +1.25 29 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.39 +1.26 31 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.95 +1.40 34 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.72 +0.72 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 27.62 +1.15 34 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 30.04 +1.08 35 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.08 +0.04 24 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.15 +0.07 24 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.26 +0.11 24 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.45 +0.17 24 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.72 +0.24 24 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 1.08 +0.31 24 0 5 0
30MAR26 80.00 P 0.00 0.00 0.00 1.58 +0.40 23 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 2.23 +0.49 23 0 52 0
30MAR26 85.00 P 0.00 0.00 0.00 3.04 +0.58 23 0 525 0
30MAR26 87.50 P 0.00 0.00 0.00 4.02 +0.66 23 0 54 0
30MAR26 90.00 P 0.00 0.00 0.00 5.33 +0.87 24 0 26 0
30MAR26 92.50 P 0.00 0.00 0.00 6.52 +0.78 23 0 55 0
30MAR26 95.00 P 0.00 0.00 0.00 8.05 +0.84 23 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.74 +0.89 23 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 11.57 +0.90 23 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 13.94 +1.32 26 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.10 +1.37 26 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.14 +1.20 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 20.51 +1.27 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.95 +1.34 29 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.26 +1.23 29 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.69 +1.21 30 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 30.26 +1.30 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.04 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 +0.06 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.26 +0.10 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.40 +0.12 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.62 +0.18 23 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.92 +0.24 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.31 +0.31 23 0 24 0
29JUN26 77.50 P 0.00 0.00 0.00 1.81 +0.38 23 0 16 0
29JUN26 80.00 P 0.00 0.00 0.00 2.42 +0.44 23 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 3.17 +0.51 23 0 5 0
29JUN26 85.00 P 0.00 0.00 0.00 4.07 +0.59 23 0 23 0
29JUN26 87.50 P 0.00 0.00 0.00 5.11 +0.68 23 0 5 0
29JUN26 90.00 P 6.33 6.33 6.33 6.27 +0.71 23 1 33 0
29JUN26 92.50 P 0.00 0.00 0.00 7.61 +0.56 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 9.09 +0.83 23 0 52 0
29JUN26 97.50 P 0.00 0.00 0.00 10.67 +0.85 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.43 +0.88 23 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 14.28 +0.90 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.74 +1.39 26 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.69 +1.26 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.11 +1.51 27 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.21 +1.34 27 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.42 +1.21 26 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.91 +1.32 28 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.26 +1.24 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.71 +0.19 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.01 +0.25 23 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 1.40 +0.32 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.87 +0.37 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.45 +0.43 23 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 3.16 +0.53 23 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 3.96 +0.59 23 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 4.90 +0.64 23 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 5.98 +0.73 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 7.20 +0.82 24 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 8.48 +0.59 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.91 +0.87 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.48 +0.89 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.15 +0.92 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.94 +0.93 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.83 +0.94 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.34 +1.46 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.24 +1.27 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.56 +1.41 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.77 +1.36 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.03 +1.30 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.35 +1.25 27 0 0 0
TOTAL PUT 878 9,342 +197
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$ 3.43
30OCT25 1.75 C 0.00 0.00 0.00 1.68 -0.25 0 0 0 0
30OCT25 1.80 C 0.00 0.00 0.00 1.63 -0.25 0 0 0 0
30OCT25 1.85 C 0.00 0.00 0.00 1.58 -0.25 0 0 0 0
30OCT25 1.90 C 0.00 0.00 0.00 1.53 -0.25 0 0 0 0
30OCT25 1.95 C 0.00 0.00 0.00 1.48 -0.25 0 0 0 0
30OCT25 2.00 C 0.00 0.00 0.00 1.43 -0.25 0 0 0 0
30OCT25 2.10 C 0.00 0.00 0.00 1.33 -0.25 0 0 0 0
30OCT25 2.20 C 0.00 0.00 0.00 1.23 -0.25 0 0 0 0
30OCT25 2.30 C 0.00 0.00 0.00 1.13 -0.25 0 0 0 0
30OCT25 2.40 C 0.00 0.00 0.00 1.03 -0.25 0 0 70 0
30OCT25 2.50 C 0.00 0.00 0.00 0.94 -0.24 92 0 70 0
30OCT25 2.60 C 0.00 0.00 0.00 0.83 -0.25 0 0 1 0
30OCT25 2.70 C 0.00 0.00 0.00 0.74 -0.24 72 0 0 0
30OCT25 2.80 C 0.00 0.00 0.00 0.65 -0.24 77 0 15 0
30OCT25 2.90 C 0.00 0.00 0.00 0.53 -0.26 0 0 31 0
30OCT25 3.00 C 0.00 0.00 0.00 0.45 -0.24 56 0 141 0
30OCT25 3.10 C 0.00 0.00 0.00 0.37 -0.25 59 0 218 0
30OCT25 3.20 C 0.00 0.00 0.00 0.29 -0.21 57 0 88 0
30OCT25 3.30 C 0.42 0.42 0.22 0.23 -0.20 60 49 33 +7
30OCT25 3.40 C 0.20 0.21 0.19 0.18 -0.17 63 17 158 -15
30OCT25 3.50 C 0.18 0.18 0.15 0.13 -0.14 61 113 347 +52
30OCT25 3.60 C 0.12 0.12 0.12 0.09 -0.13 60 121 5,248 -91
30OCT25 3.70 C 0.22 0.22 0.07 0.07 -0.10 63 202 718 +52
30OCT25 3.80 C 0.08 0.08 0.06 0.05 -0.08 64 22 525 -5
30OCT25 3.90 C 0.13 0.13 0.04 0.04 -0.06 68 131 5,352 +110
30OCT25 4.00 C 0.03 0.03 0.03 0.03 -0.04 69 15 842 -5
30OCT25 4.10 C 0.04 0.04 0.04 0.02 -0.03 69 7 370 -7
30OCT25 4.20 C 0.00 0.00 0.00 0.01 -0.03 65 0 111 0
30OCT25 4.30 C 0.01 0.01 0.01 0.01 -0.02 71 9 38 +9
30OCT25 4.40 C 0.02 0.02 0.02 0.01 -0.01 76 150 197 +99
30OCT25 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 89 0
30OCT25 4.60 C 0.00 0.00 0.00 0.01 0.00 87 0 421 0
30OCT25 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
27NOV25 2.10 C 0.00 0.00 0.00 1.34 -0.25 62 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 1.24 -0.25 55 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.14 -0.25 48 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 1.05 -0.24 62 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.95 -0.25 56 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.86 -0.24 58 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.75 -0.26 44 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.66 -0.25 45 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.59 -0.24 52 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.52 -0.22 55 0 5 0
27NOV25 3.10 C 0.00 0.00 0.00 0.45 -0.21 55 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.38 -0.21 54 0 110 0
27NOV25 3.30 C 0.00 0.00 0.00 0.33 -0.19 56 0 195 0
27NOV25 3.40 C 0.00 0.00 0.00 0.28 -0.17 56 0 82 0
27NOV25 3.50 C 0.00 0.00 0.00 0.23 -0.17 55 0 276 0
27NOV25 3.60 C 0.22 0.22 0.22 0.20 -0.14 57 100 154 +85
27NOV25 3.70 C 0.00 0.00 0.00 0.17 -0.12 58 0 32 0
27NOV25 3.80 C 0.00 0.00 0.00 0.14 -0.11 58 0 58 0
27NOV25 3.90 C 0.00 0.00 0.00 0.12 -0.09 60 0 50 0
27NOV25 4.00 C 0.10 0.10 0.10 0.10 -0.08 60 5 117 +5
27NOV25 4.10 C 0.12 0.12 0.12 0.08 -0.07 60 91 161 +91
27NOV25 4.20 C 0.00 0.00 0.00 0.06 -0.06 58 0 32 0
27NOV25 4.30 C 0.00 0.00 0.00 0.05 -0.05 59 0 408 0
27NOV25 4.40 C 0.00 0.00 0.00 0.04 -0.05 59 0 109 0
27NOV25 4.50 C 0.00 0.00 0.00 0.03 -0.04 58 0 5 0
27NOV25 4.60 C 0.00 0.00 0.00 0.02 -0.04 56 0 115 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 -0.04 51 0 25 0
30DEC25 1.70 C 0.00 0.00 0.00 1.74 -0.25 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.69 -0.25 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.63 -0.26 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.59 -0.25 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.54 -0.25 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.50 -0.25 63 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.45 -0.25 60 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.34 -0.26 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.24 -0.26 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.14 -0.26 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.05 -0.26 37 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.98 -0.24 54 0 65 0
30DEC25 2.60 C 0.00 0.00 0.00 0.87 -0.26 44 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.79 -0.25 47 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.73 -0.22 53 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.66 -0.21 54 0 247 0
30DEC25 3.00 C 0.00 0.00 0.00 0.58 -0.21 52 0 28 0
30DEC25 3.10 C 0.00 0.00 0.00 0.52 -0.20 53 0 38 0
30DEC25 3.20 C 0.00 0.00 0.00 0.46 -0.19 53 0 207 0
30DEC25 3.30 C 0.00 0.00 0.00 0.41 -0.18 54 0 355 0
30DEC25 3.40 C 0.00 0.00 0.00 0.36 -0.18 54 0 410 0
30DEC25 3.50 C 0.40 0.40 0.30 0.32 -0.16 55 33 253 -22
30DEC25 3.60 C 0.00 0.00 0.00 0.28 -0.14 55 0 135 0
30DEC25 3.70 C 0.00 0.00 0.00 0.24 -0.14 54 0 0 0
30DEC25 3.80 C 0.27 0.27 0.27 0.22 -0.11 56 35 574 -7
30DEC25 3.90 C 0.00 0.00 0.00 0.19 -0.11 56 0 553 0
30DEC25 4.00 C 0.28 0.28 0.28 0.17 -0.09 57 10 112 0
30DEC25 4.10 C 0.17 0.17 0.16 0.15 -0.08 58 55 67 -55
30DEC25 4.20 C 0.00 0.00 0.00 0.13 -0.07 58 0 100 0
30DEC25 4.30 C 0.00 0.00 0.00 0.11 -0.07 57 0 120 0
30DEC25 4.40 C 0.00 0.00 0.00 0.09 -0.06 56 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 0.08 -0.05 57 0 122 0
30DEC25 4.60 C 0.00 0.00 0.00 0.07 -0.05 57 0 24 0
30DEC25 4.70 C 0.00 0.00 0.00 0.06 -0.04 57 0 33 0
29JAN26 2.50 C 0.00 0.00 0.00 1.00 -0.24 51 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.92 -0.23 52 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.84 -0.23 51 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.77 -0.22 52 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.69 -0.22 50 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.63 -0.21 52 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.57 -0.20 52 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.51 -0.19 52 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.49 -0.15 56 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.41 -0.17 52 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.37 -0.15 52 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.34 -0.13 54 0 270 0
29JAN26 3.70 C 0.00 0.00 0.00 0.31 -0.13 55 0 300 0
29JAN26 3.80 C 0.00 0.00 0.00 0.27 -0.12 54 0 270 0
29JAN26 3.90 C 0.00 0.00 0.00 0.24 -0.12 54 0 330 0
29JAN26 4.00 C 0.00 0.00 0.00 0.22 -0.10 55 0 1 0
29JAN26 4.10 C 0.00 0.00 0.00 0.19 -0.10 54 0 10 0
29JAN26 4.20 C 0.00 0.00 0.00 0.17 -0.09 55 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.15 -0.08 55 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.13 -0.08 54 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.12 -0.06 55 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.10 -0.06 54 0 4 0
29JAN26 4.70 C 0.00 0.00 0.00 0.09 -0.05 54 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.76 -0.25 47 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.71 -0.25 44 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.66 -0.25 40 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.62 -0.25 51 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.57 -0.25 48 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.52 -0.25 46 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.48 -0.24 50 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.38 -0.25 45 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.30 -0.24 50 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.21 -0.24 48 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.13 -0.23 49 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.05 -0.23 49 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.97 -0.23 49 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.91 -0.21 51 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.83 -0.21 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.77 -0.20 50 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.71 -0.19 50 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.66 -0.17 51 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.60 -0.17 50 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.55 -0.16 51 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.51 -0.15 51 0 63 0
30MAR26 3.50 C 0.00 0.00 0.00 0.46 -0.15 51 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.43 -0.11 52 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.39 -0.12 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.36 -0.12 52 0 62 0
30MAR26 3.90 C 0.00 0.00 0.00 0.33 -0.11 52 0 117 0
30MAR26 4.00 C 0.00 0.00 0.00 0.30 -0.11 52 0 135 0
30MAR26 4.10 C 0.00 0.00 0.00 0.27 -0.10 52 0 89 0
30MAR26 4.20 C 0.00 0.00 0.00 0.24 -0.10 51 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.22 -0.09 51 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.20 -0.07 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.18 -0.07 51 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.16 -0.07 51 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.15 -0.06 52 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.79 -0.24 54 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 1.74 -0.25 51 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.70 -0.24 53 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.64 -0.26 47 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.60 -0.25 49 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.55 -0.26 47 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.52 -0.24 51 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.43 -0.25 49 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.35 -0.24 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.26 -0.25 48 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.19 -0.24 49 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.11 -0.25 48 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 1.04 -0.25 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.98 -0.24 49 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.91 -0.24 48 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.85 -0.24 48 0 10 0
29JUN26 3.00 C 0.00 0.00 0.00 0.80 -0.22 49 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.75 -0.21 49 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.70 -0.21 49 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.65 -0.21 49 0 12 0
29JUN26 3.40 C 0.00 0.00 0.00 0.61 -0.20 50 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.57 -0.19 50 0 21 0
29JUN26 3.60 C 0.53 0.53 0.53 0.53 -0.18 50 5 95 +5
29JUN26 3.70 C 0.00 0.00 0.00 0.50 -0.17 51 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.46 -0.17 50 0 128 0
29JUN26 3.90 C 0.00 0.00 0.00 0.44 -0.15 51 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.41 -0.14 51 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.38 -0.14 51 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.36 -0.12 51 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.34 -0.12 52 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.32 -0.11 52 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.30 -0.10 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.28 -0.10 52 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.26 -0.10 52 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.31 -0.26 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.25 -0.24 49 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.18 -0.25 49 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.13 -0.23 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.07 -0.22 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.01 -0.22 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.96 -0.21 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.91 -0.21 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.86 -0.20 51 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.82 -0.19 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.78 -0.18 52 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 -0.19 51 0 27 0
29SEP26 3.50 C 0.68 0.68 0.68 0.70 -0.17 52 3 18 +3
29SEP26 3.60 C 0.00 0.00 0.00 0.66 -0.17 52 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.63 -0.15 52 0 4 0
29SEP26 3.80 C 0.00 0.00 0.00 0.59 -0.16 52 0 18 0
29SEP26 3.90 C 0.00 0.00 0.00 0.56 -0.15 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.53 -0.14 52 0 91 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.14 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 -0.13 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.45 -0.13 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.43 -0.12 53 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.41 -0.11 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.38 -0.11 52 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.36 -0.11 52 0 5 0
TOTAL CALL 1,173 23,492 +311
30OCT25 1.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30OCT25 1.80 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30OCT25 1.85 P 0.00 0.00 0.00 0.01 0.00 175 0 4 0
30OCT25 1.90 P 0.00 0.00 0.00 0.01 0.00 169 0 16 0
30OCT25 1.95 P 0.00 0.00 0.00 0.01 0.00 162 0 8 0
30OCT25 2.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30OCT25 2.10 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
30OCT25 2.20 P 0.00 0.00 0.00 0.01 0.00 132 0 7 0
30OCT25 2.30 P 0.00 0.00 0.00 0.01 0.00 120 0 68 0
30OCT25 2.40 P 0.00 0.00 0.00 0.01 0.00 109 0 194 0
30OCT25 2.50 P 0.00 0.00 0.00 0.01 0.00 99 0 327 0
30OCT25 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 5,140 0
30OCT25 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 63 0
30OCT25 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 170 0
30OCT25 2.90 P 0.00 0.00 0.00 0.02 +0.01 70 0 134 0
30OCT25 3.00 P 0.00 0.00 0.00 0.03 +0.02 67 0 395 0
30OCT25 3.10 P 0.00 0.00 0.00 0.05 +0.04 67 0 195 0
30OCT25 3.20 P 0.00 0.00 0.00 0.07 +0.05 64 0 468 0
30OCT25 3.30 P 0.04 0.06 0.04 0.11 +0.07 66 70 538 0
30OCT25 3.40 P 0.12 0.13 0.12 0.15 +0.09 64 6 133 +6
30OCT25 3.50 P 0.11 0.16 0.11 0.21 +0.12 67 420 535 +80
30OCT25 3.60 P 0.17 0.27 0.17 0.27 +0.14 66 96 199 +1
30OCT25 3.70 P 0.00 0.00 0.00 0.35 +0.17 70 0 97 0
30OCT25 3.80 P 0.00 0.00 0.00 0.43 +0.20 71 0 90 0
30OCT25 3.90 P 0.00 0.00 0.00 0.51 +0.20 70 0 7 0
30OCT25 4.00 P 0.00 0.00 0.00 0.61 +0.23 79 0 0 0
30OCT25 4.10 P 0.00 0.00 0.00 0.70 +0.24 80 0 0 0
30OCT25 4.20 P 0.00 0.00 0.00 0.80 +0.25 87 0 0 0
30OCT25 4.30 P 0.00 0.00 0.00 0.90 +0.26 94 0 0 0
30OCT25 4.40 P 0.00 0.00 0.00 1.00 +0.27 101 0 0 0
30OCT25 4.50 P 0.00 0.00 0.00 1.10 +0.27 107 0 0 0
30OCT25 4.60 P 0.00 0.00 0.00 1.19 +0.27 104 0 0 0
30OCT25 4.70 P 0.00 0.00 0.00 1.27 +0.25 0 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
27NOV25 2.60 P 0.00 0.00 0.00 0.02 +0.01 58 0 24 0
27NOV25 2.70 P 0.00 0.00 0.00 0.03 +0.02 58 0 7 0
27NOV25 2.80 P 0.00 0.00 0.00 0.05 +0.03 60 0 34 0
27NOV25 2.90 P 0.06 0.06 0.06 0.06 +0.03 56 1 126 0
27NOV25 3.00 P 0.00 0.00 0.00 0.09 +0.04 58 0 132 0
27NOV25 3.10 P 0.00 0.00 0.00 0.12 +0.06 58 0 63 0
27NOV25 3.20 P 0.12 0.12 0.12 0.16 +0.07 59 1 183 +1
27NOV25 3.30 P 0.00 0.00 0.00 0.20 +0.08 59 0 499 0
27NOV25 3.40 P 0.20 0.23 0.20 0.25 +0.10 59 11 450 +11
27NOV25 3.50 P 0.00 0.00 0.00 0.31 +0.12 60 0 273 0
27NOV25 3.60 P 0.00 0.00 0.00 0.37 +0.14 60 0 47 0
27NOV25 3.70 P 0.00 0.00 0.00 0.44 +0.15 61 0 6 0
27NOV25 3.80 P 0.00 0.00 0.00 0.50 +0.15 59 0 2 0
27NOV25 3.90 P 0.00 0.00 0.00 0.58 +0.16 60 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.67 +0.19 63 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.74 +0.19 60 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.83 +0.20 62 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.92 +0.22 63 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 1.01 +0.22 64 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 1.10 +0.23 63 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.22 +0.26 75 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 1.32 +0.27 79 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.02 +0.01 58 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.03 +0.02 59 0 39 0
30DEC25 2.50 P 0.00 0.00 0.00 0.04 +0.02 58 0 8 0
30DEC25 2.60 P 0.05 0.05 0.05 0.05 +0.02 56 50 6 -50
30DEC25 2.70 P 0.00 0.00 0.00 0.06 +0.02 54 0 53 0
30DEC25 2.80 P 0.08 0.08 0.08 0.09 +0.04 56 4 46 +4
30DEC25 2.90 P 0.11 0.11 0.11 0.11 +0.04 54 10 231 +10
30DEC25 3.00 P 0.00 0.00 0.00 0.14 +0.05 54 0 62 0
30DEC25 3.10 P 0.00 0.00 0.00 0.18 +0.07 55 0 23 0
30DEC25 3.20 P 0.00 0.00 0.00 0.22 +0.08 55 0 543 0
30DEC25 3.30 P 0.23 0.24 0.23 0.27 +0.09 56 23 428 +3
30DEC25 3.40 P 0.00 0.00 0.00 0.32 +0.10 56 0 480 0
30DEC25 3.50 P 0.00 0.00 0.00 0.38 +0.12 57 0 205 0
30DEC25 3.60 P 0.00 0.00 0.00 0.45 +0.14 59 0 20 0
30DEC25 3.70 P 0.00 0.00 0.00 0.51 +0.15 58 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.58 +0.15 59 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.65 +0.15 58 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.72 +0.17 58 0 52 0
30DEC25 4.10 P 0.00 0.00 0.00 0.81 +0.19 60 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.88 +0.19 58 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.98 +0.22 62 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.07 +0.23 63 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.15 +0.20 62 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 1.25 +0.24 66 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.34 +0.25 66 0 2 0
29JAN26 2.50 P 0.00 0.00 0.00 0.06 +0.03 55 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.08 +0.03 56 0 0 0
29JAN26 2.70 P 0.00 0.00 0.00 0.09 +0.03 53 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.12 +0.04 54 0 5 0
29JAN26 2.90 P 0.00 0.00 0.00 0.15 +0.05 54 0 4 0
29JAN26 3.00 P 0.18 0.18 0.18 0.18 +0.06 53 10 10 +10
29JAN26 3.10 P 0.00 0.00 0.00 0.22 +0.07 53 0 4 0
29JAN26 3.20 P 0.00 0.00 0.00 0.26 +0.07 53 0 5 0
29JAN26 3.30 P 0.00 0.00 0.00 0.31 +0.09 53 0 5 0
29JAN26 3.40 P 0.00 0.00 0.00 0.37 +0.11 55 0 0 0
29JAN26 3.50 P 0.38 0.38 0.38 0.43 +0.12 55 3 3 +3
29JAN26 3.60 P 0.00 0.00 0.00 0.49 +0.13 56 0 263 0
29JAN26 3.70 P 0.00 0.00 0.00 0.56 +0.15 57 0 280 0
29JAN26 3.80 P 0.00 0.00 0.00 0.63 +0.15 57 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.70 +0.16 57 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.77 +0.17 57 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.85 +0.18 58 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.93 +0.19 58 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.01 +0.20 58 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.10 +0.22 60 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.19 +0.23 61 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.27 +0.23 60 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.37 +0.24 63 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.03 +0.02 52 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.04 +0.02 51 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.05 +0.02 50 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.07 +0.03 51 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.09 +0.03 51 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.11 +0.03 51 0 135 0
30MAR26 2.70 P 0.00 0.00 0.00 0.13 +0.03 49 0 150 0
30MAR26 2.80 P 0.00 0.00 0.00 0.16 +0.04 50 0 55 0
30MAR26 2.90 P 0.00 0.00 0.00 0.20 +0.05 50 0 60 0
30MAR26 3.00 P 0.00 0.00 0.00 0.23 +0.06 50 0 266 0
30MAR26 3.10 P 0.00 0.00 0.00 0.27 +0.06 49 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.32 +0.08 50 0 58 0
30MAR26 3.30 P 0.34 0.34 0.34 0.38 +0.10 51 5 25 0
30MAR26 3.40 P 0.00 0.00 0.00 0.43 +0.10 51 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.48 +0.11 50 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.55 +0.12 52 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.61 +0.13 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.68 +0.14 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.75 +0.15 52 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.82 +0.14 52 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.90 +0.17 53 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.98 +0.19 54 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.06 +0.19 54 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.14 +0.20 54 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.23 +0.22 55 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.31 +0.22 55 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.40 +0.23 56 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.03 +0.01 48 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.04 +0.01 50 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 35 0
29JUN26 2.10 P 0.00 0.00 0.00 0.07 +0.02 52 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.08 +0.01 50 0 36 0
29JUN26 2.30 P 0.00 0.00 0.00 0.10 +0.01 50 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.13 +0.02 52 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.15 +0.02 50 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.18 +0.02 51 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.21 +0.03 50 0 10 0
29JUN26 2.80 P 0.00 0.00 0.00 0.25 +0.04 51 0 15 0
29JUN26 2.90 P 0.00 0.00 0.00 0.29 +0.04 51 0 60 0
29JUN26 3.00 P 0.00 0.00 0.00 0.34 +0.05 52 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.39 +0.06 52 0 15 0
29JUN26 3.20 P 0.00 0.00 0.00 0.44 +0.07 52 0 55 0
29JUN26 3.30 P 0.00 0.00 0.00 0.50 +0.09 53 0 25 0
29JUN26 3.40 P 0.00 0.00 0.00 0.55 +0.09 53 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.61 +0.10 53 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.67 +0.10 53 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.74 +0.12 54 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.80 +0.12 53 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.87 +0.13 54 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.94 +0.14 54 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.01 +0.14 54 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.09 +0.16 54 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.17 +0.17 55 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.24 +0.17 55 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.32 +0.17 55 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.41 +0.19 56 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.49 +0.20 56 0 0 0
29SEP26 2.30 P 0.15 0.15 0.15 0.17 +0.04 54 50 57 +50
29SEP26 2.40 P 0.00 0.00 0.00 0.20 +0.04 53 0 5 0
29SEP26 2.50 P 0.00 0.00 0.00 0.24 +0.05 54 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.27 +0.05 54 0 8 0
29SEP26 2.70 P 0.00 0.00 0.00 0.31 +0.06 54 0 35 0
29SEP26 2.80 P 0.00 0.00 0.00 0.36 +0.07 55 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.40 +0.08 54 0 12 0
29SEP26 3.00 P 0.00 0.00 0.00 0.45 +0.09 55 0 69 0
29SEP26 3.10 P 0.00 0.00 0.00 0.50 +0.09 55 0 7 0
29SEP26 3.20 P 0.52 0.53 0.52 0.55 +0.10 54 3 3 +3
29SEP26 3.30 P 0.00 0.00 0.00 0.61 +0.11 55 0 9 0
29SEP26 3.40 P 0.00 0.00 0.00 0.66 +0.11 55 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.73 +0.13 55 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.79 +0.13 55 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.85 +0.14 55 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.91 +0.14 55 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 +0.15 55 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.05 +0.16 55 0 35 0
29SEP26 4.10 P 0.00 0.00 0.00 1.13 +0.17 56 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.20 +0.17 56 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.27 +0.18 56 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.35 +0.19 57 0 50 0
29SEP26 4.50 P 0.00 0.00 0.00 1.43 +0.20 57 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 1.51 +0.20 57 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.59 +0.21 57 0 0 0
TOTAL PUT 763 17,547 +132
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$ 63.25
30OCT25 43.00 C 0.00 0.00 0.00 20.30 -0.31 0 0 0 0
30OCT25 44.00 C 0.00 0.00 0.00 19.40 -0.21 98 0 0 0
30OCT25 45.00 C 0.00 0.00 0.00 18.49 -0.12 105 0 0 0
30OCT25 46.00 C 0.00 0.00 0.00 17.31 -0.30 56 0 0 0
30OCT25 47.00 C 0.00 0.00 0.00 16.37 -0.24 77 0 0 0
30OCT25 48.00 C 0.00 0.00 0.00 15.46 -0.16 84 0 23 0
30OCT25 49.00 C 0.00 0.00 0.00 14.33 -0.29 57 0 0 0
30OCT25 50.00 C 0.00 0.00 0.00 13.71 +0.09 92 0 2 0
30OCT25 52.50 C 11.24 11.24 11.24 10.81 -0.32 0 1 25 0
30OCT25 55.00 C 0.00 0.00 0.00 8.37 -0.30 39 0 164 0
30OCT25 57.50 C 0.00 0.00 0.00 6.22 -0.29 47 0 184 0
30OCT25 60.00 C 0.00 0.00 0.00 4.10 -0.25 43 0 385 0
30OCT25 62.50 C 2.65 2.65 2.65 2.42 -0.18 41 40 604 -40
30OCT25 65.00 C 1.52 1.52 1.22 1.26 -0.12 41 38 288 -30
30OCT25 67.50 C 0.76 0.76 0.70 0.57 -0.07 40 8 187 +4
30OCT25 70.00 C 0.37 0.37 0.26 0.23 -0.03 40 6 82 0
30OCT25 72.50 C 0.14 0.14 0.11 0.08 -0.02 40 6 56 +1
30OCT25 75.00 C 0.06 0.06 0.06 0.03 0.00 41 14 42 0
30OCT25 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30OCT25 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30OCT25 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT25 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT25 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT25 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 20.59 -0.14 65 0 23 0
27NOV25 44.00 C 0.00 0.00 0.00 19.40 -0.33 0 0 23 0
27NOV25 45.00 C 0.00 0.00 0.00 18.61 -0.13 59 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 17.98 +0.23 72 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 16.97 +0.20 67 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 15.93 +0.14 62 0 23 0
27NOV25 49.00 C 0.00 0.00 0.00 14.64 -0.17 47 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 13.99 +0.14 57 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 11.58 +0.07 50 0 7 0
27NOV25 55.00 C 0.00 0.00 0.00 9.38 +0.08 47 0 191 0
27NOV25 57.50 C 0.00 0.00 0.00 7.26 -0.23 43 0 151 0
27NOV25 60.00 C 0.00 0.00 0.00 5.59 -0.09 43 0 7 0
27NOV25 62.50 C 0.00 0.00 0.00 4.11 -0.04 42 0 147 0
27NOV25 65.00 C 3.17 3.17 2.90 2.89 -0.04 41 12 317 +12
27NOV25 67.50 C 0.00 0.00 0.00 1.97 -0.03 41 0 186 0
27NOV25 70.00 C 0.00 0.00 0.00 1.31 0.00 41 0 69 0
27NOV25 72.50 C 0.00 0.00 0.00 0.87 +0.03 41 0 31 0
27NOV25 75.00 C 0.60 0.60 0.51 0.55 +0.03 41 8 53 +8
27NOV25 77.50 C 0.00 0.00 0.00 0.34 +0.03 41 0 20 0
27NOV25 80.00 C 0.00 0.00 0.00 0.20 +0.02 41 0 37 0
27NOV25 82.50 C 0.00 0.00 0.00 0.12 +0.02 41 0 5 0
27NOV25 85.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 11 0
27NOV25 87.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 26.46 -0.36 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 26.11 +0.28 79 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 25.14 +0.30 77 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 23.82 -0.03 62 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 22.38 -0.48 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 21.70 -0.17 50 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 20.75 -0.14 50 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 19.79 -0.12 49 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 19.07 +0.13 55 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.13 +0.15 54 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.97 -0.05 46 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.10 +0.02 47 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.19 +0.04 46 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.02 -0.21 39 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 11.97 -0.06 41 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 10.10 +0.11 42 0 36 0
30DEC25 57.50 C 0.00 0.00 0.00 8.18 +0.05 41 0 55 0
30DEC25 60.00 C 0.00 0.00 0.00 6.58 -0.10 40 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 5.15 -0.08 40 0 83 0
30DEC25 65.00 C 0.00 0.00 0.00 3.95 -0.07 39 0 56 0
30DEC25 67.50 C 0.00 0.00 0.00 2.98 -0.04 39 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 2.23 -0.01 39 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 1.64 +0.01 39 0 5 0
30DEC25 75.00 C 1.34 1.34 1.34 1.18 +0.02 39 15 15 +14
30DEC25 77.50 C 0.00 0.00 0.00 0.84 +0.02 39 0 16 0
30DEC25 80.00 C 0.73 0.73 0.73 0.59 +0.02 39 15 30 0
30DEC25 82.50 C 0.00 0.00 0.00 0.41 +0.03 39 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.28 +0.03 39 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.46 +0.29 52 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.27 +0.04 46 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 17.30 -0.01 44 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.37 -0.03 43 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.38 -0.13 40 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.84 +0.20 45 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.63 +0.09 42 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.49 -0.12 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.87 +0.02 39 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.39 -0.10 40 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 6.01 -0.08 39 0 280 0
29JAN26 65.00 C 0.00 0.00 0.00 4.82 -0.06 39 0 240 0
29JAN26 67.50 C 0.00 0.00 0.00 3.84 -0.03 39 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 3.01 -0.02 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 2.34 0.00 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 1.80 +0.01 38 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 1.37 +0.01 38 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 1.04 +0.02 38 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 0.75 +0.01 38 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.56 +0.01 38 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.43 +0.03 38 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.31 +0.02 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.36 +0.16 55 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.16 -0.08 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.21 -0.08 46 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 24.29 -0.05 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.55 +0.14 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.59 +0.11 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.76 +0.20 47 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 20.78 +0.12 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.99 +0.22 46 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 19.02 +0.13 44 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 18.29 +0.26 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.37 +0.18 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.58 +0.21 43 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 15.76 +0.20 43 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 13.80 +0.15 42 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 11.99 +0.11 41 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 10.35 +0.08 40 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 8.60 -0.21 38 0 40 0
30MAR26 62.50 C 0.00 0.00 0.00 7.32 -0.18 38 0 1 0
30MAR26 65.00 C 0.00 0.00 0.00 6.18 -0.17 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.19 -0.15 38 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 4.33 -0.14 38 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 3.60 -0.12 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 2.97 -0.11 38 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 2.45 -0.08 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.00 -0.08 38 0 4 0
30MAR26 82.50 C 0.00 0.00 0.00 1.63 -0.07 38 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.33 -0.05 38 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 1.08 -0.04 38 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.87 -0.04 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.29 +0.30 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.43 +0.31 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.56 +0.30 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.64 +0.22 44 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 19.77 +0.17 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.99 +0.20 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.29 +0.29 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.50 +0.27 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.68 +0.19 42 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 14.92 +0.22 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.23 +0.18 41 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 11.69 +0.15 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.19 +0.03 39 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 8.74 -0.15 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.65 -0.14 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.66 -0.12 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.77 -0.12 38 0 19 0
29JUN26 72.50 C 0.00 0.00 0.00 5.02 -0.09 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.43 +0.03 39 0 32 0
29JUN26 77.50 C 0.00 0.00 0.00 3.74 -0.07 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.28 +0.02 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 2.85 +0.03 39 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 2.35 -0.05 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.03 -0.04 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.73 -0.03 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.95 +0.30 43 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 21.18 +0.32 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.41 +0.34 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.62 +0.30 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.92 +0.33 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.30 +0.44 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.59 +0.43 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.96 +0.45 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.19 +0.20 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.74 +0.19 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.41 +0.12 39 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.19 +0.11 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.10 +0.06 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.12 +0.07 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.29 +0.09 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.62 +0.24 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.96 +0.25 40 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 5.31 +0.27 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.75 +0.25 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.25 +0.27 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 3.76 +0.24 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.38 +0.24 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.00 +0.25 40 0 0 0
TOTAL CALL 163 4,799 -31
30OCT25 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 23 0
30OCT25 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30OCT25 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30OCT25 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 36 0
30OCT25 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30OCT25 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30OCT25 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 41 0
30OCT25 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
30OCT25 52.50 P 0.09 0.09 0.09 0.01 0.00 40 2 184 -2
30OCT25 55.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 409 0
30OCT25 57.50 P 0.35 0.40 0.35 0.23 +0.03 40 39 575 -20
30OCT25 60.00 P 0.59 0.59 0.59 0.68 +0.07 40 16 820 -4
30OCT25 62.50 P 1.72 1.72 1.72 1.51 +0.16 39 30 341 -30
30OCT25 65.00 P 0.00 0.00 0.00 2.81 +0.18 38 0 122 0
30OCT25 67.50 P 0.00 0.00 0.00 4.62 +0.26 36 0 13 0
30OCT25 70.00 P 0.00 0.00 0.00 6.85 +0.21 36 0 0 0
30OCT25 72.50 P 0.00 0.00 0.00 9.28 +0.29 40 0 23 0
30OCT25 75.00 P 0.00 0.00 0.00 11.89 +0.44 58 0 0 0
30OCT25 77.50 P 0.00 0.00 0.00 14.45 +0.50 70 0 0 0
30OCT25 80.00 P 0.00 0.00 0.00 17.02 +0.57 83 0 0 0
30OCT25 82.50 P 0.00 0.00 0.00 19.47 +0.52 88 0 0 0
30OCT25 85.00 P 0.00 0.00 0.00 21.81 +0.36 80 0 0 0
30OCT25 87.50 P 0.00 0.00 0.00 24.25 +0.30 0 0 0 0
30OCT25 90.00 P 0.00 0.00 0.00 26.75 +0.30 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 12 0
27NOV25 46.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 30 0
27NOV25 47.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 17 0
27NOV25 48.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 17 0
27NOV25 49.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 12 0
27NOV25 50.00 P 0.22 0.22 0.22 0.14 +0.04 41 20 31 +20
27NOV25 52.50 P 0.35 0.46 0.35 0.32 +0.07 41 27 53 +15
27NOV25 55.00 P 0.00 0.00 0.00 0.65 +0.11 41 0 349 0
27NOV25 57.50 P 0.00 0.00 0.00 1.16 +0.13 41 0 199 0
27NOV25 60.00 P 0.00 0.00 0.00 1.89 +0.19 40 0 155 0
27NOV25 62.50 P 0.00 0.00 0.00 2.93 +0.24 40 0 148 0
27NOV25 65.00 P 0.00 0.00 0.00 4.22 +0.29 39 0 11 0
27NOV25 67.50 P 0.00 0.00 0.00 5.81 +0.28 39 0 150 0
27NOV25 70.00 P 0.00 0.00 0.00 7.87 +0.37 41 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 9.91 +0.37 41 0 20 0
27NOV25 75.00 P 0.00 0.00 0.00 12.09 +0.34 41 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 14.45 +0.37 43 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 17.02 +0.53 50 0 24 0
27NOV25 82.50 P 0.00 0.00 0.00 19.47 +0.52 53 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 21.81 +0.36 50 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 24.25 +0.30 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 26.75 +0.30 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.17 +0.04 39 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.22 +0.04 39 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.30 +0.05 39 0 3 0
30DEC25 50.00 P 0.00 0.00 0.00 0.39 +0.06 39 0 110 0
30DEC25 52.50 P 0.73 0.79 0.73 0.72 +0.09 39 17 95 +2
30DEC25 55.00 P 0.00 0.00 0.00 1.20 +0.13 39 0 89 0
30DEC25 57.50 P 0.00 0.00 0.00 1.88 +0.21 39 0 225 0
30DEC25 60.00 P 0.00 0.00 0.00 2.71 +0.23 38 0 100 0
30DEC25 62.50 P 0.00 0.00 0.00 3.76 +0.22 38 0 60 0
30DEC25 65.00 P 0.00 0.00 0.00 5.14 +0.35 38 0 31 0
30DEC25 67.50 P 0.00 0.00 0.00 6.56 +0.26 37 0 15 0
30DEC25 70.00 P 0.00 0.00 0.00 8.25 +0.05 36 0 16 0
30DEC25 72.50 P 0.00 0.00 0.00 10.66 +0.54 41 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 12.54 +0.35 39 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 14.63 +0.25 37 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 17.02 +0.35 39 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 19.47 +0.43 42 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 21.81 +0.34 40 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 24.25 +0.30 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 26.75 +0.30 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.27 +0.05 38 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.34 +0.05 38 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.44 +0.08 38 0 20 0
29JAN26 49.00 P 0.00 0.00 0.00 0.54 +0.06 38 0 363 0
29JAN26 50.00 P 0.00 0.00 0.00 0.68 +0.08 38 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 1.11 +0.11 38 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 1.71 +0.19 39 0 256 0
29JAN26 57.50 P 0.00 0.00 0.00 2.43 +0.23 38 0 18 0
29JAN26 60.00 P 0.00 0.00 0.00 3.38 +0.29 38 0 125 0
29JAN26 62.50 P 0.00 0.00 0.00 4.43 +0.24 37 0 270 0
29JAN26 65.00 P 0.00 0.00 0.00 5.74 +0.28 37 0 180 0
29JAN26 67.50 P 0.00 0.00 0.00 7.20 +0.24 37 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 9.17 +0.36 39 0 100 0
29JAN26 72.50 P 0.00 0.00 0.00 11.28 +0.63 41 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 12.55 -0.07 34 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.13 +0.41 39 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 17.31 +0.37 39 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.54 +0.32 38 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.89 +0.31 38 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 24.30 +0.31 38 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.76 +0.31 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.28 +0.02 38 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 0.36 +0.03 38 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.44 +0.03 38 0 21 0
30MAR26 45.00 P 0.00 0.00 0.00 0.53 +0.02 38 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.64 +0.02 38 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.77 +0.03 38 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.92 +0.03 38 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 1.08 +0.04 38 0 1 0
30MAR26 50.00 P 1.34 1.34 1.34 1.28 +0.04 38 1 17 0
30MAR26 52.50 P 0.00 0.00 0.00 1.85 +0.05 38 0 4 0
30MAR26 55.00 P 2.56 2.69 2.56 2.57 +0.08 38 41 27 -24
30MAR26 57.50 P 0.00 0.00 0.00 3.43 +0.09 38 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 4.45 -0.01 38 0 22 0
30MAR26 62.50 P 0.00 0.00 0.00 5.61 +0.06 38 0 200 0
30MAR26 65.00 P 0.00 0.00 0.00 6.91 +0.14 37 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 8.52 +0.16 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.14 +0.16 38 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.05 +0.31 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.88 +0.28 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.45 -0.12 35 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.67 +0.02 36 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.07 +0.28 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.07 +0.05 35 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.47 +0.16 36 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.87 +0.22 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.78 +0.04 38 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.96 +0.07 39 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 1.08 +0.04 38 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 1.25 +0.06 38 0 6 0
29JUN26 46.00 P 1.71 1.71 1.71 1.45 +0.06 38 1 10 -1
29JUN26 47.00 P 0.00 0.00 0.00 1.65 +0.05 38 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.87 +0.07 38 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 2.14 +0.08 38 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 2.40 +0.07 38 0 14 0
29JUN26 52.50 P 0.00 0.00 0.00 3.17 +0.09 38 0 3 0
29JUN26 55.00 P 0.00 0.00 0.00 4.17 +0.23 39 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 5.14 +0.19 39 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 6.23 +0.12 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 7.46 +0.11 38 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 8.81 +0.06 38 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 10.45 +0.20 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.92 +0.08 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.62 +0.06 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.38 +0.05 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.42 +0.20 38 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.39 +0.25 38 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.45 +0.28 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.49 +0.26 38 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.49 +0.13 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.76 +0.23 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.83 +0.23 40 0 27 0
29SEP26 45.00 P 0.00 0.00 0.00 2.11 +0.31 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.37 +0.35 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.65 +0.37 40 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.94 +0.39 40 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 3.23 +0.41 40 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.58 +0.46 40 0 3 0
29SEP26 52.50 P 0.00 0.00 0.00 4.47 +0.50 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.51 +0.58 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.62 +0.65 40 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 7.90 +0.71 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.19 +0.73 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.60 +0.72 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.10 +0.74 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.70 +0.73 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.39 +0.77 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.16 +0.76 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.00 +0.80 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.90 +0.77 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.89 +0.82 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.92 +0.84 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.93 +0.77 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.04 +0.80 41 0 0 0
TOTAL PUT 194 7,415 -44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 69.10
30OCT25 34.00 C 0.00 0.00 0.00 35.14 -4.81 0 0 0 0
30OCT25 35.00 C 0.00 0.00 0.00 34.14 -4.81 0 0 0 0
30OCT25 36.00 C 0.00 0.00 0.00 33.15 -4.80 116 0 3 0
30OCT25 37.00 C 0.00 0.00 0.00 32.15 -4.80 109 0 0 0
30OCT25 38.00 C 0.00 0.00 0.00 31.15 -4.80 101 0 1 0
30OCT25 39.00 C 0.00 0.00 0.00 30.15 -4.80 91 0 0 0
30OCT25 40.00 C 0.00 0.00 0.00 29.15 -4.80 0 0 4 0
30OCT25 41.00 C 0.00 0.00 0.00 28.15 -4.81 0 0 0 0
30OCT25 42.00 C 0.00 0.00 0.00 27.15 -4.81 0 0 0 0
30OCT25 43.00 C 0.00 0.00 0.00 26.15 -4.81 0 0 0 0
30OCT25 44.00 C 0.00 0.00 0.00 25.16 -4.80 82 0 17 0
30OCT25 45.00 C 0.00 0.00 0.00 24.16 -4.80 76 0 1 0
30OCT25 46.00 C 0.00 0.00 0.00 23.16 -4.80 70 0 19 0
30OCT25 47.00 C 0.00 0.00 0.00 22.16 -4.80 62 0 125 0
30OCT25 48.00 C 21.93 21.93 21.93 21.16 -4.81 0 3 76 -3
30OCT25 49.00 C 0.00 0.00 0.00 20.17 -4.80 68 0 135 0
30OCT25 50.00 C 0.00 0.00 0.00 19.17 -4.80 63 0 63 0
30OCT25 52.50 C 0.00 0.00 0.00 16.70 -4.96 65 0 390 0
30OCT25 55.00 C 0.00 0.00 0.00 14.26 -4.74 65 0 134 0
30OCT25 57.50 C 0.00 0.00 0.00 11.90 -4.91 65 0 44 0
30OCT25 60.00 C 10.20 10.20 9.40 9.38 -4.94 51 35 473 -30
30OCT25 62.50 C 0.00 0.00 0.00 7.39 -4.43 58 0 122 0
30OCT25 65.00 C 6.68 7.00 5.48 5.63 -4.14 61 51 598 +23
30OCT25 67.50 C 7.50 7.50 4.15 4.15 -3.53 63 112 415 -51
30OCT25 70.00 C 5.50 5.50 2.76 2.95 -3.08 63 281 1,999 +44
30OCT25 72.50 C 3.70 3.70 1.95 2.02 -2.43 64 157 186 +33
30OCT25 75.00 C 3.00 3.00 1.31 1.33 -1.97 64 378 764 +71
30OCT25 77.50 C 2.40 2.40 0.91 0.91 -1.41 66 1,092 931 +32
30OCT25 80.00 C 1.60 1.70 0.65 0.56 -1.02 66 698 1,512 -55
30OCT25 82.50 C 1.34 1.34 0.46 0.33 -0.72 65 565 340 -245
30OCT25 85.00 C 0.90 0.90 0.33 0.19 -0.48 65 184 861 -49
30OCT25 87.50 C 0.60 0.60 0.24 0.11 -0.31 65 73 199 -14
30OCT25 90.00 C 0.52 0.52 0.17 0.06 -0.20 65 100 599 +36
30OCT25 92.50 C 0.33 0.35 0.15 0.04 -0.11 67 88 687 -41
30OCT25 95.00 C 0.34 0.34 0.11 0.02 -0.07 66 73 398 -16
30OCT25 97.50 C 0.20 0.20 0.10 0.01 -0.04 66 41 108 -19
30OCT25 100.00 C 0.16 0.18 0.08 0.01 -0.02 70 135 717 +45
30OCT25 102.50 C 0.13 0.14 0.09 0.01 -0.01 75 130 346 -3
30OCT25 105.00 C 0.08 0.08 0.07 0.01 0.00 79 7 195 +1
30OCT25 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 194 0
30OCT25 110.00 C 0.05 0.05 0.04 0.01 0.00 86 8 334 -2
30OCT25 112.50 C 0.04 0.04 0.04 0.01 0.00 90 6 34 0
30OCT25 115.00 C 0.05 0.05 0.03 0.01 0.00 94 9 53 -8
30OCT25 117.50 C 0.03 0.03 0.02 0.01 0.00 97 6 165 0
30OCT25 120.00 C 0.03 0.03 0.01 0.01 0.00 101 166 605 +110
27NOV25 40.00 C 0.00 0.00 0.00 29.28 -4.79 65 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 28.30 -4.78 66 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 27.31 -4.78 65 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 26.33 -4.77 65 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 25.36 -4.75 65 0 1 0
27NOV25 45.00 C 0.00 0.00 0.00 24.39 -4.73 65 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 23.43 -4.71 65 0 1 0
27NOV25 47.00 C 0.00 0.00 0.00 22.48 -4.69 65 0 2 0
27NOV25 48.00 C 0.00 0.00 0.00 21.16 -5.04 0 0 15 0
27NOV25 49.00 C 0.00 0.00 0.00 20.24 -4.99 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 19.21 -5.06 0 0 41 0
27NOV25 52.50 C 0.00 0.00 0.00 17.08 -5.11 53 0 67 0
27NOV25 55.00 C 0.00 0.00 0.00 14.88 -4.76 55 0 35 0
27NOV25 57.50 C 0.00 0.00 0.00 12.95 -4.57 58 0 49 0
27NOV25 60.00 C 12.36 12.36 11.93 11.16 -4.20 60 8 67 +7
27NOV25 62.50 C 0.00 0.00 0.00 9.53 -3.58 62 0 432 0
27NOV25 65.00 C 0.00 0.00 0.00 8.06 -3.22 62 0 286 0
27NOV25 67.50 C 6.72 6.80 6.69 6.76 -2.90 63 11 118 0
27NOV25 70.00 C 6.39 6.39 5.50 5.62 -2.60 63 43 129 -7
27NOV25 72.50 C 5.40 5.78 4.62 4.63 -2.57 64 24 142 +4
27NOV25 75.00 C 5.05 5.05 4.13 3.88 -2.22 65 19 161 +9
27NOV25 77.50 C 4.00 4.40 3.30 3.26 -1.86 66 82 229 +69
27NOV25 80.00 C 3.93 3.93 2.81 2.63 -1.59 66 164 176 +15
27NOV25 82.50 C 3.08 3.27 2.38 2.11 -1.34 66 18 102 0
27NOV25 85.00 C 2.54 2.81 2.14 1.68 -1.13 66 101 251 +5
27NOV25 87.50 C 2.03 2.51 1.90 1.33 -0.94 66 208 298 +121
27NOV25 90.00 C 2.41 2.41 1.48 1.04 -0.78 66 206 864 -55
27NOV25 92.50 C 1.78 1.78 1.50 0.82 -0.63 66 21 133 -1
27NOV25 95.00 C 1.55 1.70 1.40 0.64 -0.52 66 22 249 +9
27NOV25 97.50 C 1.16 1.30 1.05 0.49 -0.42 66 60 121 -25
27NOV25 100.00 C 1.40 1.40 0.83 0.38 -0.34 66 73 378 +4
27NOV25 102.50 C 1.14 1.24 0.85 0.29 -0.27 66 4 78 +3
27NOV25 105.00 C 0.99 0.99 0.75 0.23 -0.21 66 7 603 +1
27NOV25 107.50 C 0.79 0.79 0.79 0.17 -0.17 66 1 99 -1
27NOV25 110.00 C 0.62 0.62 0.50 0.13 -0.13 66 5 395 -4
27NOV25 112.50 C 0.52 0.52 0.52 0.10 -0.10 66 1 36 0
27NOV25 115.00 C 0.53 0.53 0.53 0.08 -0.08 66 1 7 -1
27NOV25 117.50 C 0.36 0.36 0.36 0.06 -0.06 66 15 40 0
27NOV25 120.00 C 0.49 0.51 0.33 0.05 -0.05 67 119 469 +55
30DEC25 18.00 C 0.00 0.00 0.00 51.23 -4.80 90 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 50.73 -4.80 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 50.24 -4.80 94 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 49.74 -4.80 81 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 49.24 -4.80 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 48.25 -4.80 70 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 47.26 -4.80 81 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 46.26 -4.81 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 45.27 -4.80 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 44.28 -4.80 69 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 43.29 -4.80 72 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 42.29 -4.81 0 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 41.30 -4.80 55 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 40.31 -4.80 62 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 39.32 -4.80 63 0 13 0
30DEC25 31.00 C 0.00 0.00 0.00 38.33 -4.80 63 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 37.34 -4.79 62 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 36.35 -4.79 61 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 35.36 -4.79 60 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 34.37 -4.79 59 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 33.39 -4.78 60 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 32.41 -4.78 60 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 31.43 -4.77 59 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 30.46 -4.76 60 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 29.28 -5.22 0 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 28.53 -4.73 60 0 254 0
30DEC25 42.00 C 0.00 0.00 0.00 27.31 -4.98 0 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 26.33 -5.00 0 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 25.36 -5.00 0 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 24.39 -5.02 0 0 53 0
30DEC25 46.00 C 0.00 0.00 0.00 23.44 -5.02 35 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 22.48 -5.04 39 0 112 0
30DEC25 48.00 C 0.00 0.00 0.00 21.57 -5.02 43 0 226 0
30DEC25 49.00 C 0.00 0.00 0.00 20.67 -5.00 45 0 27 0
30DEC25 50.00 C 21.00 21.00 21.00 19.75 -5.01 46 1 172 0
30DEC25 52.50 C 0.00 0.00 0.00 17.68 -4.82 50 0 366 0
30DEC25 55.00 C 0.00 0.00 0.00 15.78 -4.48 53 0 294 0
30DEC25 57.50 C 0.00 0.00 0.00 13.99 -4.14 55 0 496 0
30DEC25 60.00 C 13.80 13.80 12.00 12.34 -3.63 56 8 507 +1
30DEC25 62.50 C 12.00 12.00 12.00 10.82 -3.68 57 1 72 0
30DEC25 65.00 C 10.06 10.06 9.85 9.44 -3.57 57 3 185 0
30DEC25 67.50 C 8.70 8.70 7.92 8.19 -3.63 58 2 130 +1
30DEC25 70.00 C 8.65 8.65 7.00 7.07 -2.70 58 14 102 +5
30DEC25 72.50 C 8.30 8.30 6.35 6.17 -2.49 59 33 90 -22
30DEC25 75.00 C 6.70 6.70 5.50 5.45 -2.25 61 9 93 -1
30DEC25 77.50 C 6.50 6.50 5.05 4.71 -2.13 61 5 49 -1
30DEC25 80.00 C 5.50 5.50 4.30 4.00 -1.91 61 22 163 +9
30DEC25 82.50 C 4.00 4.03 4.00 3.39 -1.69 61 21 46 +6
30DEC25 85.00 C 4.30 4.34 3.39 2.86 -1.50 61 13 591 0
30DEC25 87.50 C 3.60 3.60 3.08 2.40 -1.32 61 12 63 0
30DEC25 90.00 C 3.30 3.30 2.89 2.02 -1.15 61 16 193 +8
30DEC25 92.50 C 3.70 3.70 3.70 1.69 -1.00 60 1 121 -1
30DEC25 95.00 C 2.54 2.90 2.33 1.41 -0.87 60 4 51 -3
30DEC25 97.50 C 2.32 2.32 2.32 1.17 -0.76 60 1 33 +1
30DEC25 100.00 C 2.21 2.40 1.98 0.98 -0.65 60 15 622 +5
30DEC25 102.50 C 0.00 0.00 0.00 0.81 -0.56 60 0 55 0
30DEC25 105.00 C 1.80 2.00 1.60 0.67 -0.48 60 48 113 +39
30DEC25 107.50 C 0.00 0.00 0.00 0.55 -0.42 60 0 66 0
30DEC25 110.00 C 0.00 0.00 0.00 0.46 -0.35 60 0 544 0
30DEC25 112.50 C 0.00 0.00 0.00 0.38 -0.30 60 0 3 0
30DEC25 115.00 C 1.35 1.35 1.35 0.31 -0.26 60 2 3 +2
30DEC25 117.50 C 1.05 1.19 1.05 0.26 -0.21 60 2 55 0
30DEC25 120.00 C 0.91 1.26 0.91 0.21 -0.18 60 119 201 +72
29JAN26 50.00 C 0.00 0.00 0.00 20.23 -5.00 47 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.30 -4.81 50 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 16.48 -4.60 51 0 0 0
29JAN26 57.50 C 15.70 15.70 15.70 14.78 -4.37 53 1 1 +1
29JAN26 60.00 C 14.60 14.60 14.60 13.19 -4.14 53 1 1 +1
29JAN26 62.50 C 11.70 11.70 11.70 11.74 -3.89 54 3 3 +3
29JAN26 65.00 C 0.00 0.00 0.00 10.40 -3.28 55 0 2 0
29JAN26 67.50 C 9.45 9.53 9.45 9.18 -3.02 55 7 5 +4
29JAN26 70.00 C 0.00 0.00 0.00 8.08 -2.83 55 0 2 0
29JAN26 72.50 C 0.00 0.00 0.00 7.23 -2.61 56 0 2 0
29JAN26 75.00 C 0.00 0.00 0.00 6.51 -2.38 58 0 7 0
29JAN26 77.50 C 0.00 0.00 0.00 5.75 -2.33 58 0 181 0
29JAN26 80.00 C 6.00 6.00 5.60 5.00 -2.13 58 3 200 +1
29JAN26 82.50 C 0.00 0.00 0.00 4.34 -1.94 58 0 26 0
29JAN26 85.00 C 4.90 4.90 4.90 3.76 -1.76 58 3 43 -1
29JAN26 87.50 C 0.00 0.00 0.00 3.25 -1.59 58 0 135 0
29JAN26 90.00 C 5.00 5.00 3.97 2.81 -1.42 58 11 119 +1
29JAN26 92.50 C 3.70 4.20 3.55 2.42 -1.28 58 5 89 0
29JAN26 95.00 C 0.00 0.00 0.00 2.08 -1.15 57 0 27 0
29JAN26 97.50 C 0.00 0.00 0.00 1.79 -1.02 57 0 15 0
29JAN26 100.00 C 0.00 0.00 0.00 1.54 -0.90 57 0 23 0
29JAN26 102.50 C 0.00 0.00 0.00 1.32 -0.80 57 0 8 0
29JAN26 105.00 C 0.00 0.00 0.00 1.13 -0.71 57 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.97 -0.63 57 0 7 0
29JAN26 110.00 C 0.00 0.00 0.00 0.83 -0.55 57 0 21 0
29JAN26 112.50 C 0.00 0.00 0.00 0.71 -0.49 57 0 0 0
29JAN26 115.00 C 1.86 2.05 1.73 0.60 -0.43 57 5 6 +5
29JAN26 117.50 C 1.65 1.77 1.65 0.51 -0.38 57 2 22 +1
29JAN26 120.00 C 0.00 0.00 0.00 0.44 -0.33 57 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 49.42 -4.80 61 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 48.43 -4.80 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 47.45 -4.80 55 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 46.47 -4.80 57 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 45.48 -4.80 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.50 -4.80 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 43.52 -4.80 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 42.29 -5.05 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 41.30 -5.06 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 40.31 -5.08 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 39.32 -5.09 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 38.33 -5.11 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 37.34 -5.13 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.35 -5.16 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.37 -5.17 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 34.42 -5.17 0 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 33.46 -5.18 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.51 -5.18 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.55 -5.20 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 30.62 -5.20 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 29.70 -5.20 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.76 -5.22 30 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 27.88 -5.19 38 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 26.95 -5.32 39 0 417 0
30MAR26 44.00 C 0.00 0.00 0.00 26.05 -5.24 40 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 25.18 -5.24 41 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 24.31 -5.24 42 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 23.52 -5.18 44 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 22.74 -5.12 45 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 21.98 -5.05 46 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 21.24 -4.98 47 0 44 0
30MAR26 52.50 C 0.00 0.00 0.00 19.44 -4.81 49 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 17.75 -4.63 50 0 637 -138
30MAR26 57.50 C 0.00 0.00 0.00 16.17 -4.43 50 0 126 0
30MAR26 60.00 C 15.60 15.60 15.60 14.69 -4.23 51 1 270 +1
30MAR26 62.50 C 0.00 0.00 0.00 13.31 -4.03 51 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 12.04 -3.82 52 0 96 0
30MAR26 67.50 C 10.99 10.99 10.99 10.87 -3.17 52 1 44 0
30MAR26 70.00 C 11.12 11.12 10.30 9.82 -3.00 52 4 660 +3
30MAR26 72.50 C 0.00 0.00 0.00 9.05 -2.74 54 0 94 0
30MAR26 75.00 C 0.00 0.00 0.00 8.35 -2.60 55 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 7.54 -2.62 55 0 48 0
30MAR26 80.00 C 8.70 8.70 7.15 6.76 -2.49 55 152 340 +79
30MAR26 82.50 C 0.00 0.00 0.00 6.05 -2.32 55 0 2 0
30MAR26 85.00 C 6.41 6.41 6.41 5.41 -2.16 55 2 14 +2
30MAR26 87.50 C 6.73 6.73 6.73 4.83 -2.01 55 4 39 +4
30MAR26 90.00 C 6.60 6.60 5.37 4.31 -1.86 55 16 69 0
30MAR26 92.50 C 5.18 5.18 5.10 3.84 -1.73 55 9 16 +2
30MAR26 95.00 C 0.00 0.00 0.00 3.43 -1.59 55 0 542 0
30MAR26 97.50 C 0.00 0.00 0.00 3.05 -1.47 55 0 19 0
30MAR26 100.00 C 4.23 4.23 4.23 2.72 -1.35 55 1 41 0
30MAR26 102.50 C 4.25 4.25 3.90 2.42 -1.24 55 5 32 0
30MAR26 105.00 C 0.00 0.00 0.00 2.15 -1.15 55 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 1.91 -1.05 54 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.70 -0.96 54 0 18 0
30MAR26 112.50 C 0.00 0.00 0.00 1.51 -0.88 54 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.34 -0.81 54 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 1.19 -0.74 54 0 0 0
30MAR26 120.00 C 3.00 3.00 2.77 1.06 -0.67 54 4 48 +1
30MAR26 122.50 C 0.00 0.00 0.00 0.94 -0.62 54 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.84 -0.56 54 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.74 -0.52 54 0 0 0
30MAR26 130.00 C 2.38 2.38 2.38 0.66 -0.47 54 1 1 +1
30MAR26 132.50 C 0.00 0.00 0.00 0.59 -0.42 54 0 1 0
30MAR26 135.00 C 1.98 1.98 1.98 0.52 -0.39 54 1 64 -1
29JUN26 30.00 C 0.00 0.00 0.00 39.56 -5.22 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 38.61 -5.22 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 37.68 -5.22 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 36.72 -5.25 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.80 -5.25 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 34.87 -5.26 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.94 -5.29 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 33.01 -5.32 27 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 32.10 -5.34 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.20 -5.36 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.31 -5.38 38 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.43 -5.40 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.57 -5.41 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.78 -5.37 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.01 -5.31 43 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 26.25 -5.26 44 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 25.51 -5.20 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.78 -5.14 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.07 -5.08 46 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 23.37 -5.01 46 0 0 0
29JUN26 50.00 C 23.63 23.63 23.63 22.69 -4.95 47 3 17 +3
29JUN26 52.50 C 0.00 0.00 0.00 21.04 -4.79 48 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 19.48 -4.62 48 0 11 0
29JUN26 57.50 C 0.00 0.00 0.00 18.01 -4.46 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.64 -4.28 49 0 35 0
29JUN26 62.50 C 0.00 0.00 0.00 15.35 -4.11 50 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 14.15 -3.93 50 0 107 0
29JUN26 67.50 C 0.00 0.00 0.00 13.03 -3.76 50 0 43 0
29JUN26 70.00 C 13.13 13.13 13.13 12.02 -3.15 51 5 225 -5
29JUN26 72.50 C 0.00 0.00 0.00 11.27 -2.97 52 0 332 0
29JUN26 75.00 C 0.00 0.00 0.00 10.57 -2.82 53 0 104 0
29JUN26 77.50 C 0.00 0.00 0.00 9.88 -2.74 53 0 187 0
29JUN26 80.00 C 9.85 9.85 9.26 9.07 -2.74 53 2 199 0
29JUN26 82.50 C 0.00 0.00 0.00 8.32 -2.60 53 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 7.64 -2.46 53 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 7.00 -2.34 53 0 0 0
29JUN26 90.00 C 7.90 7.90 7.90 6.42 -2.21 53 1 136 0
29JUN26 92.50 C 0.00 0.00 0.00 5.89 -2.08 53 0 162 0
29JUN26 95.00 C 7.64 7.64 7.64 5.39 -1.98 53 3 8 +3
29JUN26 97.50 C 0.00 0.00 0.00 4.94 -1.86 53 0 0 0
29JUN26 100.00 C 6.79 6.94 6.57 4.53 -1.75 53 10 104 +10
29JUN26 102.50 C 0.00 0.00 0.00 4.15 -1.65 53 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 3.80 -1.40 53 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 3.48 -1.32 53 0 20 0
29JUN26 110.00 C 5.27 5.27 5.27 3.19 -1.24 53 1 1 +1
29JUN26 112.50 C 0.00 0.00 0.00 2.93 -1.16 53 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.68 -1.10 53 0 2 0
29JUN26 117.50 C 0.00 0.00 0.00 2.46 -1.03 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.25 -0.97 53 0 15 0
29JUN26 122.50 C 4.27 4.27 4.27 2.07 -0.91 53 4 4 +4
29JUN26 125.00 C 4.46 4.46 4.46 1.89 -0.86 53 25 25 +25
29JUN26 127.50 C 0.00 0.00 0.00 1.74 -0.80 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 1.59 -0.76 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 1.46 -0.71 52 0 25 0
29JUN26 135.00 C 0.00 0.00 0.00 1.34 -0.66 52 0 0 0
29SEP26 43.00 C 30.00 30.00 29.30 28.93 -5.30 44 3 3 +2
29SEP26 44.00 C 0.00 0.00 0.00 28.21 -5.25 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.51 -5.20 46 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 26.83 -5.13 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.15 -5.08 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.49 -5.02 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.84 -4.96 47 0 0 0
29SEP26 50.00 C 24.29 24.50 24.29 24.21 -4.90 48 3 4 0
29SEP26 52.50 C 0.00 0.00 0.00 22.68 -4.75 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.23 -4.60 49 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 19.87 -4.44 49 0 3 0
29SEP26 60.00 C 0.00 0.00 0.00 18.58 -4.28 50 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 17.37 -4.13 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.23 -3.97 50 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 15.16 -3.82 50 0 1 0
29SEP26 70.00 C 15.00 15.00 15.00 14.16 -3.13 51 1 14 +1
29SEP26 72.50 C 0.00 0.00 0.00 13.33 -3.00 51 0 16 0
29SEP26 75.00 C 12.69 12.69 12.69 12.69 -2.85 52 2 11 +2
29SEP26 77.50 C 0.00 0.00 0.00 11.91 -2.84 52 0 4 0
29SEP26 80.00 C 11.95 11.95 11.82 11.31 -2.72 53 22 35 +20
29SEP26 82.50 C 0.00 0.00 0.00 10.65 -2.72 53 0 22 0
29SEP26 85.00 C 0.00 0.00 0.00 9.93 -2.62 53 0 16 0
29SEP26 87.50 C 0.00 0.00 0.00 9.27 -2.50 53 0 0 0
29SEP26 90.00 C 9.67 10.22 9.67 8.65 -2.40 53 8 14 0
29SEP26 92.50 C 0.00 0.00 0.00 8.07 -2.29 53 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 7.54 -2.18 53 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 7.03 -2.09 53 0 0 0
29SEP26 100.00 C 7.80 7.80 7.80 6.57 -1.99 53 2 17 +2
29SEP26 102.50 C 0.00 0.00 0.00 6.13 -1.67 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.72 -1.60 53 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.35 -1.52 53 0 2 0
29SEP26 110.00 C 7.50 7.50 6.80 4.99 -1.46 53 45 43 +30
29SEP26 112.50 C 6.38 6.38 6.38 4.67 -1.39 53 2 2 +2
29SEP26 115.00 C 0.00 0.00 0.00 4.36 -1.33 53 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 4.07 -1.27 53 0 0 0
29SEP26 120.00 C 6.01 6.01 6.01 3.81 -1.21 53 1 23 0
TOTAL CALL 6,348 35,026 +258
30OCT25 34.00 P 0.00 0.00 0.00 0.01 0.00 136 0 184 0
30OCT25 35.00 P 0.00 0.00 0.00 0.01 0.00 130 0 242 0
30OCT25 36.00 P 0.00 0.00 0.00 0.01 0.00 125 0 87 0
30OCT25 37.00 P 0.01 0.01 0.01 0.01 0.00 120 7 679 -7
30OCT25 38.00 P 0.00 0.00 0.00 0.01 0.00 115 0 261 0
30OCT25 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 162 0
30OCT25 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 55 0
30OCT25 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 57 0
30OCT25 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 143 0
30OCT25 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 154 0
30OCT25 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 186 0
30OCT25 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 234 0
30OCT25 46.00 P 0.05 0.05 0.05 0.01 0.00 81 2 62 0
30OCT25 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 63 0
30OCT25 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 121 0
30OCT25 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 142 0
30OCT25 50.00 P 0.09 0.11 0.09 0.01 0.00 66 76 648 -23
30OCT25 52.50 P 0.11 0.17 0.11 0.04 +0.03 67 20 449 -10
30OCT25 55.00 P 0.20 0.28 0.19 0.10 +0.07 66 107 824 -8
30OCT25 57.50 P 0.23 0.48 0.23 0.24 +0.17 66 67 319 +26
30OCT25 60.00 P 0.37 0.80 0.37 0.51 +0.35 66 290 772 +136
30OCT25 62.50 P 0.48 1.25 0.48 0.96 +0.61 66 324 643 +74
30OCT25 65.00 P 0.65 1.96 0.65 1.68 +1.03 66 455 1,709 +34
30OCT25 67.50 P 1.28 2.95 1.28 2.67 +1.53 67 281 822 -37
30OCT25 70.00 P 1.99 4.28 1.95 3.98 +2.12 67 1,129 812 -375
30OCT25 72.50 P 3.20 5.90 3.20 5.56 +2.72 68 463 718 +136
30OCT25 75.00 P 4.70 7.75 4.70 7.41 +3.31 70 69 953 +18
30OCT25 77.50 P 8.90 9.77 8.14 9.48 +3.60 73 13 756 -9
30OCT25 80.00 P 10.00 12.14 10.00 11.71 +3.94 76 714 656 -323
30OCT25 82.50 P 13.00 13.00 12.17 14.06 +4.25 81 2 191 -1
30OCT25 85.00 P 16.00 16.70 16.00 16.51 +4.52 89 8 259 -8
30OCT25 87.50 P 18.15 19.06 18.15 19.01 +4.77 97 6 135 -6
30OCT25 90.00 P 17.00 21.48 17.00 21.53 +4.97 106 7 141 -2
30OCT25 92.50 P 0.00 0.00 0.00 23.96 +5.19 111 0 115 0
30OCT25 95.00 P 0.00 0.00 0.00 26.55 +5.39 122 0 3 0
30OCT25 97.50 P 0.00 0.00 0.00 28.96 +5.35 125 0 12 0
30OCT25 100.00 P 29.64 31.33 29.64 31.55 +5.45 137 2 10 -1
30OCT25 102.50 P 0.00 0.00 0.00 33.93 +5.33 137 0 0 0
30OCT25 105.00 P 0.00 0.00 0.00 36.40 +5.30 142 0 0 0
30OCT25 107.50 P 0.00 0.00 0.00 38.92 +5.32 149 0 0 0
30OCT25 110.00 P 0.00 0.00 0.00 41.51 +5.41 159 0 0 0
30OCT25 112.50 P 0.00 0.00 0.00 43.94 +5.34 162 0 0 0
30OCT25 115.00 P 0.00 0.00 0.00 46.43 +5.33 167 0 0 0
30OCT25 117.50 P 0.00 0.00 0.00 48.90 +5.30 170 0 0 0
30OCT25 120.00 P 0.00 0.00 0.00 51.48 +5.38 180 0 0 0
27NOV25 40.00 P 0.06 0.12 0.06 0.03 +0.02 68 14 87 +3
27NOV25 41.00 P 0.08 0.14 0.08 0.04 +0.03 67 4 54 +2
27NOV25 42.00 P 0.00 0.00 0.00 0.05 +0.04 66 0 146 0
27NOV25 43.00 P 0.00 0.00 0.00 0.07 +0.05 66 0 129 0
27NOV25 44.00 P 0.20 0.20 0.20 0.09 +0.06 66 3 182 0
27NOV25 45.00 P 0.22 0.22 0.22 0.12 +0.07 66 1 111 0
27NOV25 46.00 P 0.00 0.00 0.00 0.15 +0.09 65 0 233 0
27NOV25 47.00 P 0.00 0.00 0.00 0.20 +0.12 66 0 65 0
27NOV25 48.00 P 0.00 0.00 0.00 0.26 +0.16 66 0 168 0
27NOV25 49.00 P 0.36 0.36 0.36 0.32 +0.18 66 1 158 +1
27NOV25 50.00 P 0.30 0.56 0.30 0.40 +0.23 66 18 74 -2
27NOV25 52.50 P 0.45 0.68 0.45 0.67 +0.38 66 27 147 -1
27NOV25 55.00 P 0.70 1.14 0.70 1.05 +0.55 66 43 230 +14
27NOV25 57.50 P 0.73 1.52 0.73 1.55 +0.76 66 229 178 +103
27NOV25 60.00 P 1.42 2.29 1.42 2.19 +1.00 66 756 611 +354
27NOV25 62.50 P 1.94 2.97 1.94 2.96 +1.25 65 424 692 +371
27NOV25 65.00 P 2.80 4.00 2.80 4.00 +1.63 66 211 523 +145
27NOV25 67.50 P 4.10 5.31 4.10 5.18 +1.98 66 116 240 +16
27NOV25 70.00 P 4.35 6.75 4.23 6.63 +2.45 67 67 384 +28
27NOV25 72.50 P 6.38 8.10 6.38 8.15 +2.83 68 24 638 -6
27NOV25 75.00 P 8.60 10.00 8.55 9.83 +3.13 68 8 201 -1
27NOV25 77.50 P 11.30 12.10 10.55 11.66 +3.22 69 4 178 0
27NOV25 80.00 P 12.23 12.23 12.23 13.59 +3.38 70 1 90 +1
27NOV25 82.50 P 16.00 16.00 16.00 15.63 +3.60 71 1 100 +1
27NOV25 85.00 P 16.20 18.44 16.20 17.79 +3.84 73 5 847 -2
27NOV25 87.50 P 20.38 20.38 20.38 20.02 +4.05 75 3 19 0
27NOV25 90.00 P 0.00 0.00 0.00 22.31 +4.19 77 0 16 0
27NOV25 92.50 P 0.00 0.00 0.00 24.68 +4.35 80 0 59 0
27NOV25 95.00 P 0.00 0.00 0.00 27.08 +4.47 83 0 5 0
27NOV25 97.50 P 0.00 0.00 0.00 29.52 +4.56 86 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 31.99 +4.72 90 0 2 0
27NOV25 102.50 P 0.00 0.00 0.00 34.27 +4.69 89 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 36.73 +4.80 92 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 39.27 +4.98 97 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 41.69 +5.02 99 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 44.14 +5.08 101 0 15 0
27NOV25 115.00 P 0.00 0.00 0.00 46.62 +5.51 103 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 49.12 +5.52 106 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 51.59 +5.49 109 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 49 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
30DEC25 33.00 P 0.12 0.12 0.12 0.01 0.00 59 8 184 +8
30DEC25 34.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 141 0
30DEC25 35.00 P 0.00 0.00 0.00 0.03 +0.02 62 0 192 0
30DEC25 36.00 P 0.00 0.00 0.00 0.04 +0.03 61 0 50 0
30DEC25 37.00 P 0.00 0.00 0.00 0.05 +0.03 61 0 62 0
30DEC25 38.00 P 0.00 0.00 0.00 0.06 +0.03 60 0 276 0
30DEC25 39.00 P 0.00 0.00 0.00 0.09 +0.05 61 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.11 +0.05 60 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.14 +0.07 60 0 427 0
30DEC25 42.00 P 0.31 0.31 0.31 0.18 +0.09 60 3 238 0
30DEC25 43.00 P 0.00 0.00 0.00 0.23 +0.12 60 0 77 0
30DEC25 44.00 P 0.00 0.00 0.00 0.29 +0.14 60 0 160 0
30DEC25 45.00 P 0.00 0.00 0.00 0.35 +0.17 60 0 197 0
30DEC25 46.00 P 0.00 0.00 0.00 0.44 +0.21 60 0 510 0
30DEC25 47.00 P 0.00 0.00 0.00 0.52 +0.24 60 0 208 0
30DEC25 48.00 P 0.48 0.48 0.48 0.63 +0.30 60 10 377 -10
30DEC25 49.00 P 0.00 0.00 0.00 0.73 +0.33 60 0 110 0
30DEC25 50.00 P 0.52 0.75 0.52 0.83 +0.35 59 14 228 +8
30DEC25 52.50 P 0.99 1.05 0.99 1.22 +0.48 59 5 258 +1
30DEC25 55.00 P 1.15 1.56 1.14 1.73 +0.64 59 93 233 +56
30DEC25 57.50 P 1.70 2.35 1.70 2.36 +0.83 59 183 498 +143
30DEC25 60.00 P 2.43 3.07 2.30 3.12 +1.05 59 136 597 +83
30DEC25 62.50 P 2.42 4.10 2.42 4.01 +1.27 59 110 174 +55
30DEC25 65.00 P 5.21 5.21 5.21 5.21 +1.65 60 2 192 -2
30DEC25 67.50 P 5.35 5.35 5.28 6.48 +2.00 60 3 190 +3
30DEC25 70.00 P 6.50 8.02 6.50 7.97 +2.46 62 644 824 +598
30DEC25 72.50 P 8.50 9.10 8.50 9.47 +2.75 62 9 614 -8
30DEC25 75.00 P 0.00 0.00 0.00 11.13 +2.89 62 0 172 0
30DEC25 77.50 P 0.00 0.00 0.00 12.87 +2.97 63 0 76 0
30DEC25 80.00 P 11.76 15.30 11.76 14.74 +3.06 63 8 104 +5
30DEC25 82.50 P 0.00 0.00 0.00 16.70 +3.30 64 0 130 0
30DEC25 85.00 P 18.29 18.29 18.29 18.74 +3.47 65 1 538 -1
30DEC25 87.50 P 0.00 0.00 0.00 20.87 +3.68 66 0 31 0
30DEC25 90.00 P 0.00 0.00 0.00 23.06 +3.83 67 0 535 0
30DEC25 92.50 P 0.00 0.00 0.00 25.32 +4.00 69 0 10 0
30DEC25 95.00 P 0.00 0.00 0.00 27.62 +4.81 70 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 29.98 +4.26 72 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 32.37 +5.10 74 0 8 0
30DEC25 102.50 P 0.00 0.00 0.00 34.79 +5.21 76 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.25 +5.32 79 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 39.73 +5.44 82 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.03 +5.36 81 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 44.45 +5.39 83 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 46.99 +5.72 86 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 49.39 +5.69 87 0 1 0
30DEC25 120.00 P 0.00 0.00 0.00 51.79 +5.64 88 0 0 0
29JAN26 50.00 P 0.84 1.07 0.84 1.22 +0.41 56 4 8 +4
29JAN26 52.50 P 0.00 0.00 0.00 1.70 +0.55 56 0 0 0
29JAN26 55.00 P 2.03 2.03 2.02 2.29 +0.71 56 15 48 0
29JAN26 57.50 P 2.45 2.45 2.45 2.97 +0.86 56 1 47 0
29JAN26 60.00 P 3.35 3.41 3.35 3.82 +1.05 56 4 60 -4
29JAN26 62.50 P 3.75 4.70 3.75 4.77 +1.25 56 70 77 +16
29JAN26 65.00 P 5.11 5.11 4.86 5.91 +1.54 56 80 136 +64
29JAN26 67.50 P 5.24 6.14 5.24 7.33 +1.95 57 27 76 +25
29JAN26 70.00 P 6.39 8.70 6.27 8.86 +2.40 59 342 972 +310
29JAN26 72.50 P 8.98 8.98 8.98 10.37 +2.67 59 1 82 0
29JAN26 75.00 P 12.00 12.00 12.00 12.00 +2.75 59 1 130 -1
29JAN26 77.50 P 0.00 0.00 0.00 13.71 +2.77 60 0 200 0
29JAN26 80.00 P 16.00 16.00 16.00 15.55 +2.86 60 1 183 0
29JAN26 82.50 P 0.00 0.00 0.00 17.44 +3.04 61 0 40 0
29JAN26 85.00 P 0.00 0.00 0.00 19.45 +3.24 61 0 606 0
29JAN26 87.50 P 0.00 0.00 0.00 21.51 +3.41 62 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 23.65 +3.58 63 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 25.84 +3.73 64 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 28.09 +3.89 65 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 30.39 +4.67 66 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 32.71 +4.96 67 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 35.10 +5.14 69 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.50 +5.30 71 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 39.94 +5.47 73 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.40 +5.61 75 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.88 +5.75 77 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 47.37 +5.87 79 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 49.73 +5.84 80 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 52.13 +5.83 81 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 58 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 +0.03 55 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 +0.04 54 0 9 0
30MAR26 33.00 P 0.00 0.00 0.00 0.12 +0.04 54 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.16 +0.05 54 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.20 +0.07 54 0 48 0
30MAR26 36.00 P 0.00 0.00 0.00 0.24 +0.07 54 0 141 0
30MAR26 37.00 P 0.00 0.00 0.00 0.30 +0.09 54 0 201 0
30MAR26 38.00 P 0.00 0.00 0.00 0.36 +0.11 54 0 152 0
30MAR26 39.00 P 0.00 0.00 0.00 0.42 +0.11 54 0 76 0
30MAR26 40.00 P 0.42 0.42 0.42 0.49 +0.13 54 2 94 +2
30MAR26 41.00 P 0.00 0.00 0.00 0.58 +0.16 54 0 183 0
30MAR26 42.00 P 0.64 0.64 0.64 0.68 +0.18 54 20 299 -20
30MAR26 43.00 P 0.00 0.00 0.00 0.80 +0.22 54 0 453 0
30MAR26 44.00 P 0.00 0.00 0.00 0.92 +0.25 54 0 348 0
30MAR26 45.00 P 0.85 0.85 0.85 1.05 +0.26 54 3 677 -3
30MAR26 46.00 P 0.00 0.00 0.00 1.21 +0.30 53 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 1.38 +0.36 54 0 32 0
30MAR26 48.00 P 1.10 1.19 1.10 1.54 +0.37 53 2 33 0
30MAR26 49.00 P 0.00 0.00 0.00 1.76 +0.43 53 0 83 0
30MAR26 50.00 P 1.59 1.59 1.59 1.97 +0.47 53 1 592 -505
30MAR26 52.50 P 0.00 0.00 0.00 2.57 +0.59 53 0 121 0
30MAR26 55.00 P 2.58 2.58 2.58 3.26 +0.73 53 3 755 0
30MAR26 57.50 P 3.48 3.48 3.48 4.09 +0.87 53 2 215 -2
30MAR26 60.00 P 0.00 0.00 0.00 4.98 +1.00 53 0 194 0
30MAR26 62.50 P 0.00 0.00 0.00 6.03 +1.18 53 0 352 0
30MAR26 65.00 P 5.42 7.07 5.42 7.23 +1.41 53 14 65 +14
30MAR26 67.50 P 6.68 8.28 6.68 8.70 +1.83 54 8 131 +7
30MAR26 70.00 P 0.00 0.00 0.00 10.29 +2.26 56 600 1,173 +600
30MAR26 72.50 P 0.00 0.00 0.00 11.83 +2.51 56 0 128 0
30MAR26 75.00 P 12.00 12.00 12.00 13.42 +2.51 56 2 55 +2
30MAR26 77.50 P 0.00 0.00 0.00 15.14 +2.55 56 0 72 0
30MAR26 80.00 P 16.40 16.40 16.40 16.87 +2.50 57 2 89 +2
30MAR26 82.50 P 0.00 0.00 0.00 18.77 +2.68 57 0 49 0
30MAR26 85.00 P 0.00 0.00 0.00 20.68 +2.86 57 0 8 0
30MAR26 87.50 P 0.00 0.00 0.00 22.68 +3.00 58 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 24.74 +3.16 58 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 26.82 +3.31 59 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.01 +3.44 60 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.22 +3.58 61 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.45 +3.70 61 0 5 0
30MAR26 102.50 P 0.00 0.00 0.00 35.76 +3.82 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.09 +3.94 63 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.43 +5.10 64 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.84 +5.27 66 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.25 +5.42 67 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.68 +5.59 68 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.15 +5.73 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.64 +5.88 72 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 55.09 +5.98 73 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.52 +6.03 74 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 59.83 +5.94 74 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.14 +5.83 74 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 64.59 +5.85 75 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 67.10 +5.92 77 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.19 +0.05 52 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.23 +0.05 52 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.29 +0.07 52 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.35 +0.09 52 0 42 0
29JUN26 34.00 P 0.00 0.00 0.00 0.42 +0.10 53 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.49 +0.11 52 0 19 0
29JUN26 36.00 P 0.00 0.00 0.00 0.56 +0.12 52 0 97 0
29JUN26 37.00 P 0.00 0.00 0.00 0.65 +0.12 52 0 90 0
29JUN26 38.00 P 0.00 0.00 0.00 0.76 +0.14 52 0 81 0
29JUN26 39.00 P 0.00 0.00 0.00 0.88 +0.17 52 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 1.00 +0.18 52 0 115 0
29JUN26 41.00 P 0.00 0.00 0.00 1.14 +0.20 52 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 1.30 +0.23 52 0 46 0
29JUN26 43.00 P 0.00 0.00 0.00 1.47 +0.27 52 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 1.63 +0.27 52 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 1.83 +0.30 52 0 85 0
29JUN26 46.00 P 0.00 0.00 0.00 2.05 +0.35 52 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 2.27 +0.39 52 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 2.49 +0.40 51 0 56 0
29JUN26 49.00 P 0.00 0.00 0.00 2.74 +0.42 52 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 3.02 +0.47 51 0 99 0
29JUN26 52.50 P 2.38 2.38 2.38 3.73 +0.65 51 3 147 +3
29JUN26 55.00 P 0.00 0.00 0.00 4.58 +0.78 51 0 14 0
29JUN26 57.50 P 0.00 0.00 0.00 5.46 +0.88 51 0 101 0
29JUN26 60.00 P 0.00 0.00 0.00 6.50 +1.03 51 0 29 0
29JUN26 62.50 P 0.00 0.00 0.00 7.57 +1.16 51 0 71 0
29JUN26 65.00 P 0.00 0.00 0.00 8.88 +1.40 51 0 57 0
29JUN26 67.50 P 9.29 10.19 9.22 10.38 +1.82 52 63 87 +63
29JUN26 70.00 P 9.88 11.00 9.88 11.98 +2.16 53 510 727 +502
29JUN26 72.50 P 0.00 0.00 0.00 13.63 +2.44 54 0 300 0
29JUN26 75.00 P 15.30 15.30 15.30 15.18 +2.35 54 2 145 0
29JUN26 77.50 P 0.00 0.00 0.00 16.89 +2.39 54 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 18.63 +2.78 54 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 20.40 +2.92 55 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 22.31 +3.13 55 0 1 0
29JUN26 87.50 P 0.00 0.00 0.00 24.23 +3.35 55 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.18 +2.81 56 0 131 0
29JUN26 92.50 P 0.00 0.00 0.00 28.25 +3.69 56 0 130 0
29JUN26 95.00 P 0.00 0.00 0.00 30.33 +3.90 56 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 32.43 +4.06 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.61 +4.23 57 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.83 +4.42 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.06 +4.61 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.31 +4.74 59 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.64 +4.92 60 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.97 +5.08 61 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.32 +5.25 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.70 +5.39 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.12 +5.55 64 0 4 0
29JUN26 122.50 P 0.00 0.00 0.00 55.55 +5.70 65 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.00 +5.86 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.46 +6.00 67 0 0 0
29JUN26 130.00 P 62.08 62.08 62.08 62.95 +6.13 68 15 15 +15
29JUN26 132.50 P 63.95 64.45 63.95 65.39 +6.21 69 30 30 +30
29JUN26 135.00 P 66.36 66.80 66.36 67.67 +6.12 69 30 30 +30
29SEP26 43.00 P 1.37 1.54 1.37 2.27 +0.34 52 4 12 +4
29SEP26 44.00 P 0.00 0.00 0.00 2.50 +0.38 52 0 30 0
29SEP26 45.00 P 1.70 1.70 1.70 2.73 +0.38 52 1 21 +1
29SEP26 46.00 P 0.00 0.00 0.00 2.97 +0.38 52 0 32 0
29SEP26 47.00 P 0.00 0.00 0.00 3.26 +0.44 52 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 3.55 +0.49 52 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 3.85 +0.54 52 0 25 0
29SEP26 50.00 P 2.87 3.14 2.87 4.14 +0.53 51 5 117 0
29SEP26 52.50 P 0.00 0.00 0.00 4.99 +0.62 51 0 11 0
29SEP26 55.00 P 4.85 4.85 4.85 5.90 +0.87 51 1 27 +1
29SEP26 57.50 P 5.84 5.84 5.84 6.90 +0.96 51 1 1 +1
29SEP26 60.00 P 6.65 7.55 6.65 7.99 +1.14 51 31 60 +28
29SEP26 62.50 P 0.00 0.00 0.00 9.10 +1.16 51 0 38 0
29SEP26 65.00 P 10.30 10.30 10.30 10.38 +1.34 51 1 105 -1
29SEP26 67.50 P 0.00 0.00 0.00 11.84 +1.63 51 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.44 +1.94 52 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 15.15 +2.30 53 1 15 +1
29SEP26 75.00 P 0.00 0.00 0.00 16.88 +2.41 54 0 12 0
29SEP26 77.50 P 0.00 0.00 0.00 18.63 +2.50 54 0 7 0
29SEP26 80.00 P 0.00 0.00 0.00 20.38 +2.72 54 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 22.15 +2.92 55 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 23.94 +3.00 55 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 25.87 +3.22 55 0 0 0
29SEP26 90.00 P 27.52 28.25 27.52 27.81 +3.43 55 4 8 +2
29SEP26 92.50 P 0.00 0.00 0.00 29.76 +3.56 56 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 31.78 +3.70 56 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 33.87 +3.90 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.97 +4.09 57 0 126 0
29SEP26 102.50 P 0.00 0.00 0.00 38.09 +4.22 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.25 +4.35 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.48 +4.54 58 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.71 +4.71 58 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 46.96 +4.87 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.23 +4.98 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.56 +5.14 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.91 +5.31 61 0 4 0
TOTAL PUT 9,138 45,256 +2,771
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$ 76.20
30OCT25 48.00 C 0.00 0.00 0.00 28.26 -4.15 0 0 0 0
30OCT25 49.00 C 0.00 0.00 0.00 27.26 -4.16 0 0 0 0
30OCT25 50.00 C 0.00 0.00 0.00 26.26 -4.16 0 0 0 0
30OCT25 52.50 C 0.00 0.00 0.00 23.77 -4.15 67 0 0 0
30OCT25 55.00 C 0.00 0.00 0.00 21.63 -3.79 112 0 0 0
30OCT25 57.50 C 0.00 0.00 0.00 18.76 -4.17 0 0 15 0
30OCT25 60.00 C 0.00 0.00 0.00 16.22 -4.22 0 0 0 0
30OCT25 62.50 C 0.00 0.00 0.00 14.28 -3.67 82 0 14 0
30OCT25 65.00 C 0.00 0.00 0.00 11.49 -3.99 55 0 21 0
30OCT25 67.50 C 0.00 0.00 0.00 9.39 -3.68 60 0 43 0
30OCT25 70.00 C 8.30 8.30 8.30 7.31 -3.60 58 15 47 +2
30OCT25 72.50 C 7.87 7.87 7.87 5.46 -3.24 57 7 133 0
30OCT25 75.00 C 6.34 6.34 4.80 3.92 -2.79 56 20 287 -13
30OCT25 77.50 C 4.16 4.16 3.05 2.67 -2.25 55 46 170 +15
30OCT25 80.00 C 1.86 1.86 1.65 1.80 -1.70 56 26 207 +12
30OCT25 82.50 C 1.40 1.57 1.06 1.10 -1.30 55 20 439 -11
30OCT25 85.00 C 0.88 1.00 0.73 0.67 -0.92 55 13 299 +13
30OCT25 87.50 C 0.90 0.90 0.55 0.41 -0.59 56 17 303 -17
30OCT25 90.00 C 0.55 0.55 0.23 0.23 -0.37 56 155 583 +117
30OCT25 92.50 C 0.19 0.19 0.19 0.12 -0.23 56 8 302 0
30OCT25 95.00 C 0.12 0.12 0.10 0.07 -0.12 57 10 227 0
30OCT25 97.50 C 0.07 0.07 0.07 0.04 -0.07 57 2 114 -2
30OCT25 100.00 C 0.07 0.07 0.05 0.02 -0.04 57 8 355 0
30OCT25 102.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 164 0
30OCT25 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 72 0
30OCT25 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 98 0
30OCT25 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 133 0
30OCT25 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 146 0
27NOV25 50.00 C 0.00 0.00 0.00 26.34 -4.22 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 24.00 -4.09 55 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 21.63 -4.00 57 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 19.37 -3.84 59 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 17.05 -3.77 56 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 14.93 -3.58 57 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 12.81 -3.47 55 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 10.94 -3.23 55 0 15 0
27NOV25 70.00 C 0.00 0.00 0.00 9.02 -3.17 52 0 0 0
27NOV25 72.50 C 8.47 8.47 7.87 7.76 -2.30 55 30 67 +15
27NOV25 75.00 C 6.45 6.45 6.45 6.34 -2.64 55 13 65 +1
27NOV25 77.50 C 5.06 5.06 5.06 5.13 -2.15 54 8 59 +8
27NOV25 80.00 C 4.90 4.90 3.97 4.12 -1.87 54 15 104 -12
27NOV25 82.50 C 3.23 3.23 3.23 3.23 -1.66 54 2 50 0
27NOV25 85.00 C 3.10 3.10 3.10 2.57 -1.37 54 2 128 0
27NOV25 87.50 C 2.17 2.17 2.17 2.00 -1.17 54 2 274 -2
27NOV25 90.00 C 0.00 0.00 0.00 1.55 -0.95 54 0 410 0
27NOV25 92.50 C 1.13 1.19 1.13 1.16 -0.79 54 17 136 0
27NOV25 95.00 C 1.12 1.12 0.88 0.92 -0.58 54 32 276 +30
27NOV25 97.50 C 0.00 0.00 0.00 0.71 -0.44 55 0 346 0
27NOV25 100.00 C 0.00 0.00 0.00 0.53 -0.34 55 0 162 0
27NOV25 102.50 C 0.48 0.48 0.48 0.39 -0.26 55 3 67 +3
27NOV25 105.00 C 0.00 0.00 0.00 0.29 -0.20 55 0 51 0
27NOV25 107.50 C 0.00 0.00 0.00 0.21 -0.15 54 0 7 0
27NOV25 110.00 C 0.20 0.20 0.20 0.16 -0.11 55 1 152 0
27NOV25 112.50 C 0.00 0.00 0.00 0.11 -0.08 54 0 76 0
30DEC25 43.00 C 0.00 0.00 0.00 34.24 -3.43 88 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 33.21 -3.47 84 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 32.11 -3.59 78 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 31.20 -3.51 78 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 30.19 -3.54 75 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 29.37 -3.38 76 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 28.29 -3.48 71 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 26.76 -4.04 52 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 24.87 -3.52 64 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 22.56 -3.46 61 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 20.56 -3.15 62 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 17.97 -3.50 54 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 15.74 -3.57 50 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 14.25 -3.01 54 0 3 0
30DEC25 67.50 C 0.00 0.00 0.00 12.30 -3.12 52 0 111 0
30DEC25 70.00 C 0.00 0.00 0.00 11.07 -2.45 55 0 42 0
30DEC25 72.50 C 9.09 9.16 9.09 9.35 -2.86 53 10 47 +10
30DEC25 75.00 C 0.00 0.00 0.00 8.03 -2.16 52 0 169 0
30DEC25 77.50 C 6.77 6.77 6.72 6.86 -2.11 52 23 70 +9
30DEC25 80.00 C 6.34 6.34 5.62 5.84 -1.90 52 2 73 +2
30DEC25 82.50 C 5.70 5.70 5.70 4.94 -1.72 52 12 717 0
30DEC25 85.00 C 4.86 4.86 4.16 4.17 -1.54 52 24 172 +9
30DEC25 87.50 C 0.00 0.00 0.00 3.50 -1.37 52 0 104 0
30DEC25 90.00 C 3.47 3.47 3.03 2.94 -1.16 52 29 418 +5
30DEC25 92.50 C 0.00 0.00 0.00 2.44 -0.99 52 0 90 0
30DEC25 95.00 C 0.00 0.00 0.00 2.05 -0.81 53 0 653 0
30DEC25 97.50 C 0.00 0.00 0.00 1.71 -0.67 53 0 169 0
30DEC25 100.00 C 1.71 1.71 1.71 1.41 -0.55 53 1 188 0
30DEC25 102.50 C 0.00 0.00 0.00 1.16 -0.46 53 0 170 0
30DEC25 105.00 C 1.17 1.17 1.17 0.95 -0.38 53 1 131 -1
30DEC25 107.50 C 0.00 0.00 0.00 0.75 -0.34 52 0 147 0
30DEC25 110.00 C 0.00 0.00 0.00 0.61 -0.25 52 0 33 0
30DEC25 112.50 C 0.00 0.00 0.00 0.50 -0.20 52 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.41 -0.16 52 0 67 0
30DEC25 117.50 C 0.00 0.00 0.00 0.32 -0.14 52 0 50 0
29JAN26 55.00 C 0.00 0.00 0.00 23.26 -3.22 59 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 20.90 -3.37 55 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.03 -3.11 55 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 17.27 -2.84 56 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.45 -2.73 55 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.31 -3.06 51 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.96 -2.71 52 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 10.59 -2.50 52 0 0 0
29JAN26 75.00 C 9.89 9.89 9.16 9.32 -1.96 52 24 30 -15
29JAN26 77.50 C 7.89 7.89 7.89 8.16 -2.18 51 13 45 0
29JAN26 80.00 C 7.00 7.00 7.00 7.17 -1.97 52 1 66 +1
29JAN26 82.50 C 0.00 0.00 0.00 6.26 -1.82 52 0 28 0
29JAN26 85.00 C 0.00 0.00 0.00 5.47 -1.67 52 0 1 0
29JAN26 87.50 C 0.00 0.00 0.00 4.77 -1.51 52 0 58 0
29JAN26 90.00 C 0.00 0.00 0.00 4.15 -1.31 52 0 38 0
29JAN26 92.50 C 4.08 4.08 4.08 3.60 -1.14 52 15 133 +15
29JAN26 95.00 C 3.68 3.68 3.34 3.09 -1.01 52 30 100 +22
29JAN26 97.50 C 0.00 0.00 0.00 2.65 -0.88 52 0 37 0
29JAN26 100.00 C 0.00 0.00 0.00 2.27 -0.77 52 0 85 0
29JAN26 102.50 C 2.25 2.25 2.25 1.94 -0.67 52 15 15 +15
29JAN26 105.00 C 2.00 2.00 2.00 1.61 -0.63 51 1 16 -1
29JAN26 107.50 C 0.00 0.00 0.00 1.37 -0.54 51 0 31 0
29JAN26 110.00 C 0.00 0.00 0.00 1.16 -0.43 51 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.99 -0.36 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.24 -4.00 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 33.23 -4.07 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.65 -3.72 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.53 -3.91 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 30.57 -3.96 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.70 -3.92 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.69 -3.02 62 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.09 -3.73 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.72 -3.92 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.17 -3.36 53 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.27 -3.23 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.39 -3.16 52 0 196 0
30MAR26 62.50 C 0.00 0.00 0.00 18.50 -3.20 51 0 362 0
30MAR26 65.00 C 0.00 0.00 0.00 16.75 -3.19 50 0 181 0
30MAR26 67.50 C 0.00 0.00 0.00 15.52 -2.76 52 0 8 0
30MAR26 70.00 C 0.00 0.00 0.00 14.33 -2.40 53 0 57 0
30MAR26 72.50 C 13.30 13.30 13.30 12.60 -2.67 50 15 61 0
30MAR26 75.00 C 0.00 0.00 0.00 11.40 -2.51 50 0 33 0
30MAR26 77.50 C 0.00 0.00 0.00 10.32 -2.28 51 0 27 0
30MAR26 80.00 C 0.00 0.00 0.00 9.32 -2.13 51 0 47 0
30MAR26 82.50 C 0.00 0.00 0.00 8.43 -2.03 51 0 44 0
30MAR26 85.00 C 0.00 0.00 0.00 7.62 -1.90 51 0 26 0
30MAR26 87.50 C 0.00 0.00 0.00 6.88 -1.77 51 0 54 0
30MAR26 90.00 C 0.00 0.00 0.00 6.22 -1.66 51 0 85 0
30MAR26 92.50 C 0.00 0.00 0.00 5.57 -1.53 51 0 40 0
30MAR26 95.00 C 0.00 0.00 0.00 4.98 -1.41 51 0 33 0
30MAR26 97.50 C 0.00 0.00 0.00 4.45 -1.29 51 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 3.97 -1.18 51 0 220 0
30MAR26 102.50 C 0.00 0.00 0.00 3.54 -1.08 51 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 3.15 -0.99 51 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 2.73 -0.98 50 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 2.43 -0.79 50 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 2.16 -0.72 50 0 15 0
30MAR26 115.00 C 2.57 2.57 2.57 1.92 -0.65 50 2 54 -2
30MAR26 117.50 C 2.10 2.10 2.10 1.71 -0.59 51 2 19 -2
29JUN26 45.00 C 0.00 0.00 0.00 33.45 -3.59 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 32.60 -3.57 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.43 -3.88 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.93 -3.52 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.69 -3.91 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.81 -3.97 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.43 -3.31 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.41 -3.40 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.94 -2.97 52 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 21.89 -3.26 50 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 20.66 -2.76 52 0 3 0
29JUN26 65.00 C 0.00 0.00 0.00 19.36 -2.48 52 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.56 -2.71 50 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 16.35 -2.53 51 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 14.89 -2.60 50 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.77 -2.46 50 0 4 0
29JUN26 77.50 C 13.50 13.50 13.50 12.72 -2.30 50 2 8 0
29JUN26 80.00 C 0.00 0.00 0.00 11.76 -2.19 50 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 10.85 -2.11 50 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 10.03 -2.01 50 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.28 -1.92 50 0 5 0
29JUN26 90.00 C 0.00 0.00 0.00 8.59 -1.84 51 0 29 0
29JUN26 92.50 C 0.00 0.00 0.00 7.95 -1.69 51 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 7.29 -1.58 51 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 6.66 -1.56 51 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 6.16 -1.40 51 0 11 0
29JUN26 102.50 C 0.00 0.00 0.00 5.66 -1.27 50 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 5.16 -1.26 50 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 4.75 -1.17 50 0 9 0
29JUN26 110.00 C 0.00 0.00 0.00 4.38 -0.88 50 0 160 0
29JUN26 112.50 C 0.00 0.00 0.00 4.01 -0.84 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.72 -3.29 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.05 -3.26 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.71 -2.93 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.11 -3.01 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.80 -2.80 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.41 -2.80 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.04 -2.84 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.03 -2.53 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.89 -2.53 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.92 -2.36 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.93 -2.31 50 0 43 0
29SEP26 82.50 C 0.00 0.00 0.00 13.08 -2.21 50 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 12.28 -2.12 50 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 11.54 -2.04 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.85 -1.35 50 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 10.15 -1.94 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.53 -1.38 50 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 8.91 -1.66 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.29 -1.65 50 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 7.74 -1.58 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.26 -1.43 50 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 6.79 -1.34 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.31 -1.12 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.88 -1.08 50 0 1 0
TOTAL CALL 694 13,424 +226
30OCT25 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 40 0
30OCT25 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
30OCT25 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 34 0
30OCT25 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30OCT25 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 101 0
30OCT25 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 178 0
30OCT25 60.00 P 0.12 0.12 0.12 0.03 +0.02 56 15 180 +15
30OCT25 62.50 P 0.17 0.19 0.17 0.09 +0.07 56 200 337 -148
30OCT25 65.00 P 0.29 0.29 0.29 0.22 +0.17 56 5 468 +5
30OCT25 67.50 P 0.48 0.69 0.48 0.48 +0.35 56 58 438 +2
30OCT25 70.00 P 0.65 1.15 0.65 0.92 +0.62 56 114 267 +9
30OCT25 72.50 P 1.06 1.80 1.06 1.65 +1.02 56 377 612 +287
30OCT25 75.00 P 1.23 2.80 1.23 2.59 +1.42 56 46 566 +1
30OCT25 77.50 P 2.50 3.10 2.50 3.88 +1.97 55 34 706 -1
30OCT25 80.00 P 3.89 5.62 3.89 5.51 +2.51 56 39 884 -17
30OCT25 82.50 P 0.00 0.00 0.00 7.33 +2.97 55 0 184 0
30OCT25 85.00 P 0.00 0.00 0.00 9.56 +3.48 60 0 186 0
30OCT25 87.50 P 11.09 12.63 11.09 11.97 +3.90 67 3 146 -3
30OCT25 90.00 P 13.44 13.44 13.43 14.31 +3.86 71 5 148 -5
30OCT25 92.50 P 0.00 0.00 0.00 16.85 +4.45 80 0 119 0
30OCT25 95.00 P 0.00 0.00 0.00 18.82 +4.06 56 0 30 0
30OCT25 97.50 P 0.00 0.00 0.00 21.94 +4.75 99 0 6 0
30OCT25 100.00 P 0.00 0.00 0.00 23.80 +4.14 0 0 0 0
30OCT25 102.50 P 0.00 0.00 0.00 26.64 +4.49 100 0 0 0
30OCT25 105.00 P 27.60 28.34 27.36 28.80 +4.15 0 43 46 +26
30OCT25 107.50 P 0.00 0.00 0.00 31.47 +4.32 101 0 0 0
30OCT25 110.00 P 0.00 0.00 0.00 33.80 +4.15 0 0 0 0
30OCT25 112.50 P 0.00 0.00 0.00 36.30 +4.15 0 0 0 0
27NOV25 50.00 P 0.17 0.19 0.17 0.04 +0.02 54 24 76 +24
27NOV25 52.50 P 0.00 0.00 0.00 0.09 +0.06 55 0 18 0
27NOV25 55.00 P 0.00 0.00 0.00 0.17 +0.11 54 0 30 0
27NOV25 57.50 P 0.55 0.55 0.55 0.32 +0.19 55 1 33 +1
27NOV25 60.00 P 0.77 0.77 0.77 0.55 +0.31 55 5 44 +5
27NOV25 62.50 P 0.98 1.05 0.98 0.89 +0.47 55 19 65 +17
27NOV25 65.00 P 1.14 1.58 1.09 1.37 +0.69 55 78 169 +28
27NOV25 67.50 P 1.85 2.15 1.85 2.00 +0.92 55 3 180 +1
27NOV25 70.00 P 2.42 2.90 2.42 2.80 +1.19 55 5 164 +3
27NOV25 72.50 P 3.10 3.80 3.10 3.75 +1.50 55 7 178 +7
27NOV25 75.00 P 4.20 4.43 3.80 4.85 +1.79 54 3 145 +1
27NOV25 77.50 P 5.45 5.59 5.45 6.15 +2.09 54 3 119 -1
27NOV25 80.00 P 0.00 0.00 0.00 7.63 +2.37 54 0 355 0
27NOV25 82.50 P 0.00 0.00 0.00 9.58 +2.94 57 0 104 0
27NOV25 85.00 P 0.00 0.00 0.00 11.43 +3.23 58 0 97 0
27NOV25 87.50 P 0.00 0.00 0.00 12.87 +2.82 52 0 61 0
27NOV25 90.00 P 0.00 0.00 0.00 15.36 +3.94 58 0 62 0
27NOV25 92.50 P 0.00 0.00 0.00 17.17 +3.85 53 0 13 0
27NOV25 95.00 P 0.00 0.00 0.00 19.61 +3.82 57 0 13 0
27NOV25 97.50 P 0.00 0.00 0.00 22.00 +4.01 60 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 24.37 +4.15 61 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 26.64 +4.11 60 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 29.10 +4.21 62 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 31.49 +4.20 62 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 33.81 +4.09 54 0 1 0
27NOV25 112.50 P 0.00 0.00 0.00 36.62 +4.44 73 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.05 +0.04 53 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.06 +0.04 53 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.08 +0.05 53 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 0.10 +0.06 52 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.13 +0.08 52 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 0.17 +0.10 53 0 21 0
30DEC25 50.00 P 0.31 0.42 0.31 0.21 +0.12 53 2 61 0
30DEC25 52.50 P 0.00 0.00 0.00 0.36 +0.20 53 0 99 0
30DEC25 55.00 P 0.00 0.00 0.00 0.57 +0.29 53 0 158 0
30DEC25 57.50 P 0.92 1.08 0.92 0.87 +0.41 53 22 244 +22
30DEC25 60.00 P 1.42 1.46 1.42 1.27 +0.56 53 17 532 0
30DEC25 62.50 P 0.00 0.00 0.00 1.80 +0.75 53 0 274 0
30DEC25 65.00 P 1.72 2.50 1.72 2.47 +0.98 53 26 224 -4
30DEC25 67.50 P 2.15 3.34 2.15 3.26 +1.26 53 89 266 +59
30DEC25 70.00 P 2.96 4.20 2.96 4.15 +1.50 53 80 287 +42
30DEC25 72.50 P 4.00 5.24 4.00 5.18 +1.75 53 16 67 -7
30DEC25 75.00 P 5.69 5.69 5.69 6.37 +2.00 53 6 81 +6
30DEC25 77.50 P 6.00 6.75 6.00 7.70 +2.22 52 15 96 +3
30DEC25 80.00 P 8.04 9.08 8.04 9.18 +2.44 53 18 867 -18
30DEC25 82.50 P 9.58 9.58 9.33 10.61 +2.46 51 24 219 0
30DEC25 85.00 P 0.00 0.00 0.00 12.52 +2.81 53 0 153 0
30DEC25 87.50 P 0.00 0.00 0.00 13.95 +2.69 50 0 72 0
30DEC25 90.00 P 0.00 0.00 0.00 16.05 +3.35 51 0 97 0
30DEC25 92.50 P 0.00 0.00 0.00 18.18 +3.08 52 0 75 0
30DEC25 95.00 P 0.00 0.00 0.00 20.66 +3.77 56 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 22.35 +3.42 51 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 24.90 +3.87 55 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 26.64 +3.43 47 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 29.28 +3.84 52 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 31.49 +3.76 49 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 34.02 +3.97 52 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 36.62 +4.19 57 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 38.87 +4.05 52 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 41.33 +4.08 52 0 0 0
29JAN26 55.00 P 1.00 1.00 1.00 0.99 +0.41 52 1 2 +1
29JAN26 57.50 P 0.00 0.00 0.00 1.40 +0.53 52 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 1.93 +0.71 52 0 1 0
29JAN26 62.50 P 2.18 2.50 2.18 2.57 +0.97 52 11 120 0
29JAN26 65.00 P 0.00 0.00 0.00 3.29 +1.15 52 0 16 0
29JAN26 67.50 P 3.58 4.16 3.58 4.11 +1.32 52 16 20 +15
29JAN26 70.00 P 5.13 5.13 5.08 5.08 +1.53 51 30 40 0
29JAN26 72.50 P 5.60 5.60 5.60 6.17 +1.74 51 20 67 +20
29JAN26 75.00 P 7.04 7.47 7.04 7.42 +1.97 51 25 55 +25
29JAN26 77.50 P 0.00 0.00 0.00 8.76 +2.15 51 0 71 0
29JAN26 80.00 P 10.00 10.00 10.00 10.28 +2.37 52 1 79 +1
29JAN26 82.50 P 10.28 10.28 10.28 11.49 +2.15 49 1 96 +1
29JAN26 85.00 P 0.00 0.00 0.00 13.44 +2.55 51 0 85 0
29JAN26 87.50 P 0.00 0.00 0.00 15.21 +3.10 51 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 16.67 +2.39 48 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 19.08 +2.97 51 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 21.55 +3.70 55 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.86 +4.04 57 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 25.00 +3.17 49 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 27.13 +3.19 48 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 30.38 +4.31 58 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 31.73 +3.44 47 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 34.04 +3.51 46 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 36.68 +3.85 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.35 +0.14 51 0 66 0
30MAR26 44.00 P 0.00 0.00 0.00 0.40 +0.15 51 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.49 +0.18 51 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.57 +0.20 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.66 +0.23 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.77 +0.26 51 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.87 +0.28 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.02 +0.34 51 0 60 0
30MAR26 52.50 P 0.00 0.00 0.00 1.41 +0.44 51 0 26 0
30MAR26 55.00 P 0.00 0.00 0.00 1.88 +0.52 51 0 96 0
30MAR26 57.50 P 0.00 0.00 0.00 2.44 +0.68 51 0 70 0
30MAR26 60.00 P 2.66 2.66 2.61 3.12 +0.89 51 3 235 +3
30MAR26 62.50 P 0.00 0.00 0.00 3.83 +1.02 51 0 581 0
30MAR26 65.00 P 4.40 4.40 4.40 4.64 +1.16 50 15 308 0
30MAR26 67.50 P 0.00 0.00 0.00 5.62 +1.33 51 0 188 0
30MAR26 70.00 P 6.50 6.50 6.50 6.67 +1.53 50 1 225 +1
30MAR26 72.50 P 0.00 0.00 0.00 7.83 +1.67 50 0 92 0
30MAR26 75.00 P 0.00 0.00 0.00 9.10 +1.81 50 0 1,001 0
30MAR26 77.50 P 0.00 0.00 0.00 10.49 +1.97 50 0 250 0
30MAR26 80.00 P 0.00 0.00 0.00 12.01 +2.15 51 0 54 0
30MAR26 82.50 P 0.00 0.00 0.00 13.93 +2.60 53 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 15.43 +2.57 52 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 16.58 +2.10 49 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 18.56 +2.46 50 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 20.82 +2.87 52 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 22.61 +2.97 51 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.31 +2.83 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.25 +2.83 49 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 28.38 +2.97 49 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.47 +3.05 49 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.27 +3.73 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.94 +3.27 49 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.45 +3.63 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.06 +4.00 54 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.07 +3.77 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.13 +0.32 50 0 8 0
29JUN26 46.00 P 0.00 0.00 0.00 1.28 +0.35 50 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.45 +0.40 50 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 1.58 +0.41 50 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.74 +0.42 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.99 +0.51 50 0 9 0
29JUN26 52.50 P 0.00 0.00 0.00 2.56 +0.66 50 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 3.16 +0.76 50 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 3.84 +0.89 50 0 17 0
29JUN26 60.00 P 0.00 0.00 0.00 4.61 +1.00 50 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 5.48 +1.15 50 0 93 0
29JUN26 65.00 P 6.01 6.01 6.01 6.44 +1.25 49 15 60 0
29JUN26 67.50 P 0.00 0.00 0.00 7.52 +1.46 49 0 53 0
29JUN26 70.00 P 0.00 0.00 0.00 8.66 +1.56 50 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 9.89 +1.66 49 0 30 0
29JUN26 75.00 P 0.00 0.00 0.00 11.23 +1.80 50 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 12.64 +1.93 50 0 21 0
29JUN26 80.00 P 0.00 0.00 0.00 14.13 +2.01 50 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 15.67 +2.09 50 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.30 +2.16 50 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 18.83 +2.18 49 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 20.64 +2.15 50 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 22.39 +2.42 49 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 24.73 +3.03 51 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 26.51 +2.98 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.37 +3.01 50 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 30.27 +3.04 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.21 +2.99 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.55 +3.34 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.39 +3.18 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.63 +3.34 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.24 +0.83 49 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.07 +0.97 49 0 3 0
29SEP26 60.00 P 0.00 0.00 0.00 5.90 +1.06 49 0 0 0
29SEP26 62.50 P 6.52 6.52 6.52 6.86 +1.14 49 1 4 +1
29SEP26 65.00 P 0.00 0.00 0.00 7.90 +1.29 49 0 120 0
29SEP26 67.50 P 8.54 8.54 8.54 9.04 +1.41 49 15 20 0
29SEP26 70.00 P 0.00 0.00 0.00 10.23 +1.50 49 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 11.58 +1.66 49 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 12.95 +1.76 49 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 14.41 +1.89 49 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 15.88 +1.89 49 0 21 0
29SEP26 82.50 P 0.00 0.00 0.00 17.35 +1.92 49 0 55 0
29SEP26 85.00 P 0.00 0.00 0.00 19.03 +2.00 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.61 +2.12 49 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 22.42 +2.27 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.67 +2.84 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.17 +2.65 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.01 +2.74 50 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 29.96 +2.84 50 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.90 +2.93 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.88 +3.04 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.89 +3.12 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.31 +3.54 52 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.51 +3.73 52 0 0 0
TOTAL PUT 1,557 17,035 +428
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$ 18.42
30OCT25 13.50 C 0.00 0.00 0.00 4.94 -0.22 64 0 0 0
30OCT25 14.00 C 0.00 0.00 0.00 4.46 -0.20 75 0 0 0
30OCT25 14.50 C 0.00 0.00 0.00 3.96 -0.20 66 0 0 0
30OCT25 15.00 C 0.00 0.00 0.00 3.44 -0.22 39 0 0 0
30OCT25 15.50 C 0.00 0.00 0.00 2.94 -0.22 31 0 0 0
30OCT25 16.00 C 0.00 0.00 0.00 2.44 -0.22 0 0 0 0
30OCT25 16.50 C 0.00 0.00 0.00 1.95 -0.22 30 0 0 0
30OCT25 17.00 C 0.00 0.00 0.00 1.47 -0.21 28 0 2 0
30OCT25 17.50 C 0.00 0.00 0.00 1.02 -0.20 27 0 3 0
30OCT25 18.00 C 0.00 0.00 0.00 0.65 -0.16 28 0 17 0
30OCT25 18.50 C 0.00 0.00 0.00 0.36 -0.13 27 0 89 0
30OCT25 19.00 C 0.00 0.00 0.00 0.18 -0.08 28 0 689 0
30OCT25 19.50 C 0.00 0.00 0.00 0.08 -0.04 28 0 285 0
30OCT25 20.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 254 0
30OCT25 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 130 0
30OCT25 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
30OCT25 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT25 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT25 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT25 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT25 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT25 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT25 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.99 -0.20 45 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.50 -0.20 43 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.00 -0.20 38 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.51 -0.19 35 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 2.99 -0.22 24 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 2.50 -0.22 23 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.04 -0.20 24 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 1.60 -0.19 24 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 1.21 -0.17 24 0 15 0
27NOV25 18.00 C 0.00 0.00 0.00 0.89 -0.14 25 0 40 0
27NOV25 18.50 C 0.00 0.00 0.00 0.60 -0.12 24 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.39 -0.09 24 0 113 0
27NOV25 19.50 C 0.00 0.00 0.00 0.25 -0.06 24 0 1,547 0
27NOV25 20.00 C 0.00 0.00 0.00 0.15 -0.04 24 0 239 0
27NOV25 21.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 60 0
27NOV25 22.00 C 0.00 0.00 0.00 0.02 0.00 27 0 60 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.04 -0.19 45 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.56 -0.17 44 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.06 -0.18 39 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.58 -0.16 38 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.08 -0.17 34 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.59 -0.17 30 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 3.06 -0.22 23 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.60 -0.21 23 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.16 -0.20 23 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.75 -0.19 23 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.39 -0.17 23 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.09 -0.16 24 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 0.81 -0.12 23 0 65 0
30DEC25 19.00 C 0.00 0.00 0.00 0.59 -0.10 23 0 104 0
30DEC25 19.50 C 0.00 0.00 0.00 0.42 -0.09 23 0 76 0
30DEC25 20.00 C 0.00 0.00 0.00 0.29 -0.07 23 0 180 0
30DEC25 21.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 110 0
30DEC25 22.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 124 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.62 -0.17 32 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.14 -0.16 30 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.67 -0.15 29 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.14 -0.21 23 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.70 -0.20 23 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.28 -0.18 23 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.89 -0.17 23 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.54 -0.16 23 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.26 -0.11 24 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 0.98 -0.13 23 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 0.75 -0.11 23 0 40 0
29JAN26 19.50 C 0.00 0.00 0.00 0.57 -0.09 23 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 0.43 -0.06 23 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.18 -0.16 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.70 -0.15 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.22 -0.15 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.71 -0.18 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.29 -0.13 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.83 -0.13 27 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 3.31 -0.20 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.90 -0.19 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.50 -0.19 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.14 -0.18 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.81 -0.16 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.52 -0.14 23 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.25 -0.14 23 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.03 -0.12 23 0 66 0
30MAR26 19.50 C 0.00 0.00 0.00 0.83 -0.10 23 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 0.68 -0.10 23 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.42 -0.07 23 0 375 0
30MAR26 22.00 C 0.00 0.00 0.00 0.25 -0.05 23 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 0.00 24 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.35 -0.13 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.91 -0.11 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.45 -0.11 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.03 -0.09 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.60 -0.10 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.09 -0.20 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.72 -0.19 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.37 -0.19 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.05 -0.19 23 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.77 -0.16 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.50 -0.16 23 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.27 -0.15 23 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.07 -0.13 23 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 0.89 -0.12 23 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 0.61 -0.09 23 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.42 -0.06 23 0 16 0
29JUN26 23.00 C 0.00 0.00 0.00 0.27 -0.05 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.17 -0.04 23 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 4 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.37 -0.12 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.93 -0.10 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.50 -0.09 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.06 -0.10 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.60 -0.15 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.15 -0.21 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.80 -0.19 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.46 -0.19 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.15 -0.19 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.88 -0.17 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.62 -0.22 23 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 1.41 -0.15 23 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.21 -0.13 23 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.03 -0.13 23 0 120 0
29SEP26 21.00 C 0.00 0.00 0.00 0.77 -0.08 23 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 0.53 -0.09 23 0 0 0
29SEP26 23.00 C 0.58 0.58 0.57 0.39 -0.05 23 2 2 +2
29SEP26 24.00 C 0.00 0.00 0.00 0.27 -0.05 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 -0.03 23 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
TOTAL CALL 2 7,351 +2
30OCT25 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT25 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT25 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT25 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30OCT25 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30OCT25 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 27 0
30OCT25 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 74 0
30OCT25 17.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 84 0
30OCT25 17.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 194 0
30OCT25 18.00 P 0.00 0.00 0.00 0.21 +0.07 28 0 592 0
30OCT25 18.50 P 0.33 0.34 0.33 0.42 +0.11 27 45 764 0
30OCT25 19.00 P 0.00 0.00 0.00 0.74 +0.14 28 0 340 0
30OCT25 19.50 P 0.00 0.00 0.00 1.14 +0.18 28 0 366 0
30OCT25 20.00 P 0.00 0.00 0.00 1.59 +0.20 27 0 0 0
30OCT25 21.00 P 0.00 0.00 0.00 2.58 +0.22 0 0 6 0
30OCT25 22.00 P 0.00 0.00 0.00 3.61 +0.25 57 0 0 0
30OCT25 23.00 P 0.00 0.00 0.00 4.60 +0.24 64 0 0 0
30OCT25 24.00 P 0.00 0.00 0.00 5.60 +0.24 74 0 0 0
30OCT25 25.00 P 0.00 0.00 0.00 6.58 +0.22 0 0 0 0
30OCT25 26.00 P 0.00 0.00 0.00 7.61 +0.25 97 0 0 0
30OCT25 27.00 P 0.00 0.00 0.00 8.60 +0.24 101 0 0 0
30OCT25 28.00 P 0.00 0.00 0.00 9.60 +0.24 109 0 0 0
30OCT25 29.00 P 0.00 0.00 0.00 10.60 +0.24 116 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 15.50 P 0.05 0.05 0.05 0.01 0.00 25 8 11 -2
27NOV25 16.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 13 0
27NOV25 17.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 80 0
27NOV25 17.50 P 0.24 0.25 0.24 0.23 +0.06 24 95 100 +26
27NOV25 18.00 P 0.00 0.00 0.00 0.39 +0.09 24 0 197 0
27NOV25 18.50 P 0.63 0.63 0.59 0.61 +0.11 24 6 200 +5
27NOV25 19.00 P 0.00 0.00 0.00 0.91 +0.15 24 0 390 0
27NOV25 19.50 P 0.00 0.00 0.00 1.26 +0.16 24 0 1,931 0
27NOV25 20.00 P 0.00 0.00 0.00 1.67 +0.19 24 0 50 0
27NOV25 21.00 P 0.00 0.00 0.00 2.59 +0.22 25 0 300 0
27NOV25 22.00 P 0.00 0.00 0.00 3.61 +0.25 35 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 4.60 +0.24 40 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.60 +0.24 46 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.58 +0.22 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.61 +0.25 59 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.60 +0.24 62 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.60 +0.24 67 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 10.60 +0.24 72 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.13 +0.02 23 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.22 +0.04 23 0 118 0
30DEC25 17.50 P 0.34 0.34 0.34 0.35 +0.06 23 90 222 +2
30DEC25 18.00 P 0.00 0.00 0.00 0.54 +0.10 23 0 338 0
30DEC25 18.50 P 0.00 0.00 0.00 0.75 +0.10 23 0 365 0
30DEC25 19.00 P 0.00 0.00 0.00 1.03 +0.11 22 0 464 0
30DEC25 19.50 P 0.00 0.00 0.00 1.38 +0.14 23 0 100 0
30DEC25 20.00 P 0.00 0.00 0.00 1.75 +0.16 23 0 25 0
30DEC25 21.00 P 0.00 0.00 0.00 2.62 +0.20 23 0 231 0
30DEC25 22.00 P 0.00 0.00 0.00 3.61 +0.25 28 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 4.60 +0.24 32 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 5.60 +0.24 37 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.60 +0.24 42 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.61 +0.25 47 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.60 +0.24 50 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.60 +0.24 53 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.60 +0.24 57 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.59 +0.23 59 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 12.58 +0.22 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.32 +0.06 23 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.47 +0.07 23 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.65 +0.09 23 0 50 0
29JAN26 18.50 P 0.00 0.00 0.00 0.87 +0.11 23 0 140 0
29JAN26 19.00 P 0.00 0.00 0.00 1.16 +0.14 23 0 78 0
29JAN26 19.50 P 0.00 0.00 0.00 1.44 +0.11 22 0 163 0
29JAN26 20.00 P 0.00 0.00 0.00 1.84 +0.16 23 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.66 +0.19 23 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.61 +0.23 25 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 4.60 +0.24 29 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.60 +0.24 33 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.60 +0.24 37 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.61 +0.25 42 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.60 +0.24 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.16 +0.02 23 0 53 0
30MAR26 16.00 P 0.00 0.00 0.00 0.24 +0.03 23 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.34 +0.04 23 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.47 +0.04 23 0 12 0
30MAR26 17.50 P 0.63 0.63 0.63 0.63 +0.06 23 5 125 +5
30MAR26 18.00 P 0.00 0.00 0.00 0.83 +0.07 23 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 1.07 +0.09 23 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 1.34 +0.10 23 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 1.65 +0.12 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.99 +0.13 23 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.76 +0.16 23 0 1 0
30MAR26 22.00 P 0.00 0.00 0.00 3.63 +0.19 23 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.60 +0.23 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.60 +0.24 28 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.60 +0.24 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.61 +0.25 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.60 +0.24 38 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.60 +0.24 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.60 +0.24 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.60 +0.24 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.21 +0.02 23 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.30 +0.02 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.41 +0.02 23 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.55 +0.04 23 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.70 +0.04 23 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.89 +0.05 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.11 +0.06 23 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 1.36 +0.08 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 1.63 +0.10 23 0 21 0
29JUN26 19.00 P 0.00 0.00 0.00 1.93 +0.09 23 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 2.26 +0.11 23 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 2.60 +0.12 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.36 +0.14 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.18 +0.16 23 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.01 +0.14 22 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.91 +0.15 21 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.83 +0.15 19 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.72 +0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.69 +0.12 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.64 +0.11 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.61 +0.11 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 +0.02 23 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.42 +0.03 23 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.55 +0.04 23 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.69 +0.03 23 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 0.86 +0.03 23 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.06 +0.05 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.29 +0.06 23 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.54 +0.07 23 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 1.81 +0.04 23 0 0 0
29SEP26 19.00 P 2.27 2.27 2.27 2.11 +0.09 23 6 0 -6
29SEP26 19.50 P 0.00 0.00 0.00 2.43 +0.10 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.77 +0.11 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.59 +0.22 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.37 +0.22 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 5.23 +0.25 25 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 6.12 +0.27 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.98 +0.23 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.90 +0.23 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.85 +0.24 25 0 0 0
TOTAL PUT 255 9,781 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.52
30DEC25 0.85 C 0.00 0.00 0.00 0.69 -0.04 88 0 62 0
30DEC25 0.90 C 0.00 0.00 0.00 0.64 -0.04 81 0 56 0
30DEC25 0.95 C 0.00 0.00 0.00 0.60 -0.04 85 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.56 -0.04 86 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.52 -0.04 86 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.48 -0.04 84 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.44 -0.04 82 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.41 -0.04 85 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.38 -0.03 86 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.34 -0.04 81 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.32 -0.03 85 0 38 0
30DEC25 1.40 C 0.00 0.00 0.00 0.29 -0.03 84 0 34 0
30DEC25 1.45 C 0.00 0.00 0.00 0.26 -0.04 82 0 0 0
30DEC25 1.50 C 0.26 0.26 0.26 0.23 -0.04 79 2 111 +2
30DEC25 1.55 C 0.00 0.00 0.00 0.21 -0.03 80 0 17 0
30DEC25 1.60 C 0.00 0.00 0.00 0.19 -0.03 80 0 9 0
30DEC25 1.65 C 0.00 0.00 0.00 0.18 -0.02 83 0 311 0
30DEC25 1.70 C 0.00 0.00 0.00 0.16 -0.03 81 0 547 0
30DEC25 1.75 C 0.00 0.00 0.00 0.15 -0.02 83 0 119 0
30DEC25 1.80 C 0.00 0.00 0.00 0.13 -0.03 81 0 195 0
30DEC25 1.85 C 0.11 0.11 0.10 0.12 -0.02 82 19 68 +1
30DEC25 1.90 C 0.10 0.10 0.10 0.11 -0.02 83 6 32 +5
30DEC25 1.95 C 0.00 0.00 0.00 0.10 -0.02 83 0 132 0
30DEC25 2.00 C 0.08 0.08 0.06 0.09 -0.02 83 200 826 -150
30DEC25 2.10 C 0.00 0.00 0.00 0.07 -0.02 81 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.06 -0.02 83 0 50 0
30DEC25 2.30 C 0.00 0.00 0.00 0.05 -0.01 83 0 731 0
30DEC25 2.40 C 0.04 0.04 0.04 0.04 -0.01 83 3 916 0
30DEC25 2.50 C 0.03 0.03 0.03 0.03 -0.01 81 20 1,441 -20
30DEC25 2.60 C 0.00 0.00 0.00 0.02 -0.01 78 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 -0.01 71 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 74 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 81 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 84 0 62 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 102 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.74 -0.03 90 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.71 -0.03 93 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.67 -0.03 90 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.64 -0.03 92 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.61 -0.02 92 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.58 -0.02 92 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.55 -0.02 92 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.52 -0.02 91 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.50 -0.02 93 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.47 -0.02 91 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.45 -0.02 92 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.43 -0.01 93 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.41 -0.01 93 0 7 0
30MAR26 1.50 C 0.00 0.00 0.00 0.39 -0.01 93 0 18 0
30MAR26 1.55 C 0.00 0.00 0.00 0.37 -0.01 93 0 4 0
30MAR26 1.60 C 0.00 0.00 0.00 0.35 -0.01 92 0 3 0
30MAR26 1.65 C 0.00 0.00 0.00 0.32 -0.02 89 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.31 -0.01 90 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.29 -0.01 89 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.28 0.00 90 0 313 0
30MAR26 1.85 C 0.00 0.00 0.00 0.26 -0.01 89 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.25 -0.01 90 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.24 0.00 90 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.23 0.00 91 0 18 0
30MAR26 2.10 C 0.00 0.00 0.00 0.21 0.00 91 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.19 0.00 91 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.18 +0.01 93 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.16 0.00 92 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.14 0.00 90 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.13 0.00 91 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.12 0.00 92 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.11 0.00 92 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.10 0.00 92 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.09 0.00 91 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.08 0.00 90 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.07 0.00 89 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.70 -0.03 91 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.67 -0.03 90 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.65 -0.02 92 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.62 -0.02 91 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.60 -0.02 92 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.58 -0.01 92 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.55 -0.02 91 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.53 -0.02 91 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.51 -0.02 91 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.49 -0.02 91 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.48 -0.01 93 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.46 -0.01 92 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.44 -0.01 91 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.43 0.00 93 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.41 -0.01 92 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.40 0.00 93 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.38 -0.01 91 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.37 0.00 92 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.35 -0.01 91 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.34 -0.01 91 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.33 0.00 92 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.31 0.00 92 0 0 0
TOTAL CALL 250 9,821 -162
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30DEC25 0.95 P 0.00 0.00 0.00 0.02 0.00 81 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.03 0.00 83 0 9 0
30DEC25 1.05 P 0.00 0.00 0.00 0.04 0.00 84 0 55 0
30DEC25 1.10 P 0.00 0.00 0.00 0.06 +0.01 89 0 100 0
30DEC25 1.15 P 0.00 0.00 0.00 0.07 +0.01 87 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.08 0.00 84 0 33 0
30DEC25 1.25 P 0.00 0.00 0.00 0.10 +0.01 85 0 210 0
30DEC25 1.30 P 0.12 0.12 0.12 0.11 0.00 81 23 62 +3
30DEC25 1.35 P 0.00 0.00 0.00 0.14 +0.01 85 0 448 0
30DEC25 1.40 P 0.16 0.16 0.16 0.16 0.00 84 30 66 +2
30DEC25 1.45 P 0.00 0.00 0.00 0.19 +0.01 85 0 191 0
30DEC25 1.50 P 0.24 0.24 0.24 0.22 +0.01 87 2 230 0
30DEC25 1.55 P 0.00 0.00 0.00 0.25 +0.01 87 0 105 0
30DEC25 1.60 P 0.30 0.30 0.30 0.28 +0.01 87 10 57 0
30DEC25 1.65 P 0.00 0.00 0.00 0.31 +0.01 87 0 93 0
30DEC25 1.70 P 0.00 0.00 0.00 0.35 +0.02 89 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.38 +0.01 87 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.42 +0.02 89 0 72 0
30DEC25 1.85 P 0.00 0.00 0.00 0.46 +0.02 90 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.48 0.00 83 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.52 0.00 83 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.56 +0.02 83 0 31 0
30DEC25 2.10 P 0.00 0.00 0.00 0.64 +0.02 82 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.73 +0.02 84 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.82 +0.03 84 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.91 +0.03 84 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.00 +0.03 82 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.10 +0.04 87 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.19 +0.03 82 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.29 +0.04 86 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.39 +0.04 90 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.06 +0.01 91 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.07 +0.01 90 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.09 +0.01 92 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.11 +0.02 94 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.12 +0.01 91 0 50 0
30MAR26 1.10 P 0.00 0.00 0.00 0.14 +0.01 91 0 30 0
30MAR26 1.15 P 0.00 0.00 0.00 0.17 +0.02 94 0 0 0
30MAR26 1.20 P 0.17 0.17 0.17 0.18 +0.01 90 208 258 +208
30MAR26 1.25 P 0.00 0.00 0.00 0.22 +0.03 95 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.24 +0.02 93 0 60 0
30MAR26 1.35 P 0.00 0.00 0.00 0.27 +0.03 95 0 87 0
30MAR26 1.40 P 0.00 0.00 0.00 0.30 +0.03 95 0 23 0
30MAR26 1.45 P 0.00 0.00 0.00 0.32 +0.02 93 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.35 +0.02 93 0 140 0
30MAR26 1.55 P 0.00 0.00 0.00 0.39 +0.03 96 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.42 +0.03 95 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.45 +0.03 94 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.49 +0.03 96 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.51 +0.02 93 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.54 +0.02 91 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.58 +0.04 92 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.61 +0.03 91 0 500 0
30MAR26 1.95 P 0.00 0.00 0.00 0.65 +0.02 92 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.69 +0.04 92 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.77 +0.04 93 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.84 +0.03 90 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.93 +0.04 92 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.01 +0.04 91 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.10 +0.04 93 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.18 +0.04 91 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.27 +0.04 91 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.36 +0.04 92 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.45 +0.04 92 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.54 +0.04 91 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.63 +0.04 90 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.73 +0.05 93 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.16 +0.02 92 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.18 +0.02 91 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.20 +0.02 91 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.23 +0.02 92 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.25 +0.02 91 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.28 +0.02 92 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 +0.02 90 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 +0.02 91 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.36 +0.02 91 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.39 +0.02 91 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 +0.02 91 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.46 +0.03 93 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.49 +0.03 92 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.52 +0.03 91 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 +0.03 91 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 +0.03 92 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.62 +0.03 91 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.66 +0.03 92 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.70 +0.04 92 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.73 +0.03 91 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.77 +0.03 91 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.85 +0.04 92 0 0 0
TOTAL PUT 273 5,359 +213
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$ 64.15
30OCT25 47.00 C 0.00 0.00 0.00 17.21 -0.25 51 0 0 0
30OCT25 48.00 C 0.00 0.00 0.00 16.25 -0.21 71 0 0 0
30OCT25 49.00 C 0.00 0.00 0.00 15.21 -0.26 0 0 0 0
30OCT25 50.00 C 0.00 0.00 0.00 14.21 -0.26 0 0 0 0
30OCT25 52.50 C 0.00 0.00 0.00 11.70 -0.27 0 0 0 0
30OCT25 55.00 C 0.00 0.00 0.00 9.25 -0.22 39 0 0 0
30OCT25 57.50 C 0.00 0.00 0.00 6.73 -0.25 24 0 0 0
30OCT25 60.00 C 0.00 0.00 0.00 4.35 -0.26 26 0 23 0
30OCT25 62.50 C 2.07 2.11 2.07 2.12 -0.20 21 25 48 +4
30OCT25 65.00 C 0.60 0.60 0.60 0.65 -0.13 20 2 155 +2
30OCT25 67.50 C 0.00 0.00 0.00 0.11 -0.05 20 0 233 0
30OCT25 70.00 C 0.04 0.04 0.04 0.01 -0.01 20 2 82 -2
30OCT25 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 130 0
30OCT25 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30OCT25 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 221 0
30OCT25 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
30OCT25 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT25 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT25 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT25 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT25 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT25 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 17.83 +0.24 68 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 16.34 -0.25 22 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 15.42 -0.18 41 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 14.35 -0.25 25 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 11.71 -0.40 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 9.50 -0.14 29 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 7.08 -0.14 24 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 4.87 -0.22 23 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 2.94 -0.13 21 0 25 0
27NOV25 65.00 C 0.00 0.00 0.00 1.51 -0.16 20 0 84 0
27NOV25 67.50 C 0.72 0.72 0.72 0.67 -0.08 20 30 112 +30
27NOV25 70.00 C 0.27 0.27 0.27 0.26 -0.06 20 20 89 +20
27NOV25 72.50 C 0.00 0.00 0.00 0.09 -0.02 20 0 30 0
27NOV25 75.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 18 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 19.87 +0.14 54 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.95 +0.22 53 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.83 +0.09 47 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.34 -0.41 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.57 -0.19 31 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.52 -0.25 23 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 11.78 -0.52 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 9.95 +0.06 29 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.61 +0.01 25 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 5.48 -0.20 23 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 3.74 -0.07 22 0 46 0
30DEC25 65.00 C 0.00 0.00 0.00 2.33 -0.11 21 0 60 0
30DEC25 67.50 C 0.00 0.00 0.00 1.34 -0.09 21 0 6 0
30DEC25 70.00 C 0.00 0.00 0.00 0.72 -0.06 21 0 690 0
30DEC25 72.50 C 0.00 0.00 0.00 0.37 -0.03 21 0 4 0
30DEC25 75.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 25 0
30DEC25 77.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.83 -0.05 36 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.81 -0.08 33 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.05 +0.14 37 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.52 -0.41 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.02 -0.49 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.10 -0.07 24 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.99 +0.02 24 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 5.99 -0.16 23 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 4.28 -0.12 22 0 75 0
29JAN26 65.00 C 0.00 0.00 0.00 2.88 -0.12 21 0 110 0
29JAN26 67.50 C 0.00 0.00 0.00 1.81 -0.13 21 0 60 0
29JAN26 70.00 C 0.00 0.00 0.00 1.12 -0.05 21 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.65 -0.04 21 0 15 0
29JAN26 75.00 C 0.00 0.00 0.00 0.37 -0.04 21 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.88 -0.25 22 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.95 -0.20 25 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.95 -0.23 23 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.02 -0.19 24 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.08 -0.18 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.13 -0.18 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.84 -0.15 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.66 -0.13 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.47 -0.29 21 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.65 -0.28 21 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 5.07 -0.28 21 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.76 -0.32 21 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 2.71 -0.23 21 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 1.90 -0.20 21 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.30 -0.16 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.86 -0.13 21 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.56 -0.10 21 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.36 -0.07 21 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.23 -0.04 21 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.05 -0.18 25 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.10 -0.17 24 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.18 -0.14 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.26 -0.12 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.03 -0.07 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.99 +0.04 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 8.69 -0.29 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.94 -0.28 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.42 -0.27 21 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 4.16 -0.38 21 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.13 -0.23 21 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.32 -0.20 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.69 -0.17 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.22 -0.13 21 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.86 -0.11 21 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.60 -0.10 21 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.41 -0.08 21 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.29 -0.06 21 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.05 -0.25 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.10 -0.27 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.18 -0.27 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.63 +0.08 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.40 +0.01 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.29 -0.11 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.12 -0.47 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.49 -0.49 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.07 -0.50 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.87 -0.45 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 3.86 -0.50 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.04 -0.48 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.38 -0.43 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.85 -0.37 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.42 -0.33 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.07 -0.31 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.81 -0.26 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.61 -0.21 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.44 -0.20 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.33 -0.15 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.11 21 0 0 0
TOTAL CALL 79 2,473 +54
30OCT25 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT25 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT25 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT25 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT25 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30OCT25 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
30OCT25 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 28 0
30OCT25 60.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 60 0
30OCT25 62.50 P 0.00 0.00 0.00 0.33 +0.03 19 0 153 0
30OCT25 65.00 P 1.41 1.46 1.37 1.38 +0.06 19 31 223 +14
30OCT25 67.50 P 0.00 0.00 0.00 3.39 +0.12 19 0 60 0
30OCT25 70.00 P 0.00 0.00 0.00 5.89 +0.29 28 0 0 0
30OCT25 72.50 P 0.00 0.00 0.00 8.35 +0.25 0 0 0 0
30OCT25 75.00 P 0.00 0.00 0.00 11.18 +0.58 64 0 0 0
30OCT25 77.50 P 0.00 0.00 0.00 13.75 +0.65 76 0 0 0
30OCT25 80.00 P 0.00 0.00 0.00 15.85 +0.25 0 0 0 0
30OCT25 82.50 P 0.00 0.00 0.00 18.35 +0.25 0 0 0 0
30OCT25 85.00 P 0.00 0.00 0.00 20.85 +0.25 0 0 0 0
30OCT25 87.50 P 0.00 0.00 0.00 23.79 +0.69 112 0 0 0
30OCT25 90.00 P 0.00 0.00 0.00 25.85 +0.25 0 0 0 0
30OCT25 92.50 P 0.00 0.00 0.00 28.63 +0.53 117 0 0 0
30OCT25 95.00 P 0.00 0.00 0.00 31.29 +0.69 134 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.02 0.00 21 0 12 0
27NOV25 57.50 P 0.00 0.00 0.00 0.09 0.00 20 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 0.35 +0.02 20 0 71 0
27NOV25 62.50 P 1.06 1.06 1.06 0.99 +0.05 20 10 282 +10
27NOV25 65.00 P 2.12 2.12 2.12 2.09 +0.09 20 10 208 +10
27NOV25 67.50 P 0.00 0.00 0.00 3.73 +0.09 19 0 54 0
27NOV25 70.00 P 0.00 0.00 0.00 6.01 +0.28 22 0 15 0
27NOV25 72.50 P 0.00 0.00 0.00 8.44 +0.34 26 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 11.18 +0.58 38 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 13.75 +0.65 45 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 15.85 +0.25 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 18.35 +0.25 0 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 20.85 +0.25 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 23.79 +0.69 67 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 25.85 +0.25 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 28.63 +0.53 70 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 31.29 +0.69 79 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.34 +0.05 21 0 29 0
30DEC25 60.00 P 0.00 0.00 0.00 0.80 +0.08 21 0 15 0
30DEC25 62.50 P 0.00 0.00 0.00 1.56 +0.09 21 0 103 0
30DEC25 65.00 P 0.00 0.00 0.00 2.70 +0.14 21 0 64 0
30DEC25 67.50 P 0.00 0.00 0.00 4.18 +0.15 20 0 39 0
30DEC25 70.00 P 0.00 0.00 0.00 6.43 +0.42 23 0 16 0
30DEC25 72.50 P 0.00 0.00 0.00 8.46 +0.26 21 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.18 +0.58 30 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.75 +0.65 36 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.31 +0.71 41 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.35 +0.25 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 20.85 +0.25 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.79 +0.69 52 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 26.27 +0.67 55 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 28.77 +0.67 58 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 31.29 +0.69 62 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.24 +0.02 21 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.56 +0.05 21 0 27 0
29JAN26 60.00 P 0.00 0.00 0.00 1.11 +0.07 21 0 1 0
29JAN26 62.50 P 0.00 0.00 0.00 1.95 +0.09 21 0 17 0
29JAN26 65.00 P 0.00 0.00 0.00 3.07 +0.14 21 0 104 0
29JAN26 67.50 P 0.00 0.00 0.00 4.53 +0.16 20 0 69 0
29JAN26 70.00 P 0.00 0.00 0.00 6.46 +0.19 21 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 8.58 +0.23 21 0 40 0
29JAN26 75.00 P 0.00 0.00 0.00 11.18 +0.53 26 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.75 +0.65 31 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.31 +0.71 36 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.35 +0.25 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.87 +0.27 33 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.79 +0.69 45 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.27 +0.67 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 0.00 21 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.24 -0.02 21 0 11 0
30MAR26 55.00 P 0.00 0.00 0.00 0.51 -0.02 21 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.94 -0.03 21 0 1 0
30MAR26 60.00 P 0.00 0.00 0.00 1.60 -0.02 21 0 27 0
30MAR26 62.50 P 0.00 0.00 0.00 2.50 -0.01 21 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 3.70 +0.07 21 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 5.17 +0.04 21 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 6.90 +0.08 21 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.87 +0.13 21 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.18 +0.31 23 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 13.75 +0.58 27 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.31 +0.71 30 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.35 +0.25 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.87 +0.27 28 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.79 +0.69 38 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.27 +0.67 40 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.77 +0.67 43 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.29 +0.69 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.42 -0.03 21 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.77 -0.03 21 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 1.27 -0.04 21 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 1.96 -0.04 21 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 2.88 -0.02 21 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 4.04 0.00 21 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 5.41 +0.18 21 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.98 +0.04 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.74 +0.07 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.66 +0.10 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.64 +0.05 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.89 +0.17 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.00 +0.05 19 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.31 +0.07 19 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.68 +0.10 18 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.08 +0.13 17 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.50 +0.15 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.94 +0.16 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.45 +0.24 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.35 -0.10 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.44 -0.11 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.55 -0.13 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.68 -0.14 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.10 -0.19 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.69 -0.22 21 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 2.46 -0.24 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.42 -0.25 21 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 4.57 -0.25 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.93 -0.27 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 7.46 -0.22 21 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 9.18 -0.18 21 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 11.05 -0.13 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.39 +0.27 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.55 +0.38 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.75 +0.43 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.79 +0.26 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.74 -0.06 18 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.08 -0.05 17 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.64 +0.16 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.05 +0.18 21 0 0 0
TOTAL PUT 51 2,058 +34
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$ 608.00
17OCT25 500.00 C 0.00 0.00 0.00 108.00 -13.08 0 0 0 0
17OCT25 510.00 C 0.00 0.00 0.00 98.00 -12.45 0 0 0 0
17OCT25 520.00 C 0.00 0.00 0.00 88.00 -13.09 0 0 0 0
17OCT25 530.00 C 0.00 0.00 0.00 78.00 -14.84 0 0 0 0
17OCT25 540.00 C 0.00 0.00 0.00 68.00 -14.23 0 0 0 0
17OCT25 550.00 C 55.00 55.00 55.00 58.00 -14.30 0 1 0 0
17OCT25 560.00 C 0.00 0.00 0.00 48.00 -12.24 0 0 0 0
17OCT25 570.00 C 0.00 0.00 0.00 38.00 -13.81 0 0 0 0
17OCT25 580.00 C 26.55 26.55 24.66 28.00 -12.41 0 11 0 0
17OCT25 590.00 C 22.88 22.88 14.00 18.00 -13.31 0 101 0 0
17OCT25 600.00 C 8.28 8.75 3.31 8.00 -13.60 0 266 2 -5
17OCT25 610.00 C 5.50 6.00 0.01 0.00 -12.02 0 2,492 543 +471
17OCT25 620.00 C 2.80 2.97 0.01 0.00 -4.28 0 2,299 1,294 +808
17OCT25 630.00 C 0.50 0.76 0.01 0.00 -1.25 0 975 1,796 -122
17OCT25 640.00 C 0.12 0.12 0.02 0.00 -0.35 0 211 2,167 -144
17OCT25 650.00 C 0.16 0.16 0.01 0.00 -0.11 0 85 3,080 -81
17OCT25 660.00 C 0.01 0.01 0.01 0.00 -0.04 0 73 17,366 -70
17OCT25 670.00 C 0.01 0.04 0.01 0.00 -0.02 0 190 7,841 -27
17OCT25 680.00 C 0.01 0.01 0.01 0.00 -0.01 0 139 2,776 -57
17OCT25 690.00 C 0.01 0.01 0.01 0.00 -0.01 0 14 2,215 -1
17OCT25 700.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 1,256 +5
17OCT25 710.00 C 0.01 0.01 0.01 0.00 -0.01 0 40 437 0
17OCT25 720.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 733 +3
17OCT25 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
17OCT25 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
17OCT25 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
17OCT25 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17OCT25 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24OCT25 500.00 C 0.00 0.00 0.00 111.68 -9.40 105 0 0 0
24OCT25 510.00 C 0.00 0.00 0.00 101.43 -9.04 95 0 0 0
24OCT25 520.00 C 0.00 0.00 0.00 91.22 -9.87 85 0 0 0
24OCT25 530.00 C 0.00 0.00 0.00 81.05 -11.79 76 0 0 0
24OCT25 540.00 C 0.00 0.00 0.00 70.94 -11.29 67 0 0 0
24OCT25 550.00 C 0.00 0.00 0.00 59.17 -13.13 44 0 0 0
24OCT25 560.00 C 0.00 0.00 0.00 49.69 -13.32 43 0 0 0
24OCT25 570.00 C 0.00 0.00 0.00 40.89 -12.26 43 0 0 0
24OCT25 580.00 C 34.75 34.75 34.75 32.44 -10.10 42 5 5 +5
24OCT25 590.00 C 0.00 0.00 0.00 23.25 -11.07 35 0 0 0
24OCT25 600.00 C 22.80 22.80 14.44 16.00 -9.67 33 220 99 +99
24OCT25 610.00 C 13.00 13.00 8.00 9.97 -7.67 31 425 238 +237
24OCT25 620.00 C 10.00 10.00 4.50 5.80 -5.44 31 1,710 1,093 +1,026
24OCT25 630.00 C 6.00 6.00 2.45 3.41 -3.16 32 1,150 571 -59
24OCT25 640.00 C 3.36 3.36 1.35 1.93 -1.47 33 1,449 907 -67
24OCT25 650.00 C 1.52 1.52 0.82 1.05 -0.47 33 2,762 6,623 -1,296
24OCT25 660.00 C 0.61 0.61 0.51 0.60 +0.03 35 431 672 +12
24OCT25 670.00 C 0.35 0.50 0.35 0.31 +0.14 35 1,120 2,672 -909
24OCT25 680.00 C 0.13 0.33 0.13 0.16 +0.12 36 24 260 +2
24OCT25 690.00 C 0.00 0.00 0.00 0.08 +0.07 37 0 171 0
24OCT25 700.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 73 0
24OCT25 710.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 11 0
24OCT25 720.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
24OCT25 730.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
24OCT25 740.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24OCT25 750.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24OCT25 760.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24OCT25 770.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT25 380.00 C 232.56 232.56 228.02 230.21 -11.45 138 571 2,371 +571
30OCT25 390.00 C 0.00 0.00 0.00 224.82 -5.71 173 0 61 0
30OCT25 400.00 C 213.89 213.89 213.00 208.51 -12.03 67 3 102 0
30OCT25 410.00 C 0.00 0.00 0.00 204.48 -6.08 155 0 329 0
30OCT25 420.00 C 0.00 0.00 0.00 194.19 -12.40 145 0 3 0
30OCT25 430.00 C 0.00 0.00 0.00 183.91 -12.39 136 0 92 0
30OCT25 440.00 C 0.00 0.00 0.00 170.84 -15.18 106 0 101 0
30OCT25 450.00 C 162.10 162.10 162.10 163.36 -12.37 118 1 139 +1
30OCT25 460.00 C 159.70 159.70 149.79 149.79 -15.66 82 271 252 +124
30OCT25 470.00 C 0.00 0.00 0.00 142.83 -11.62 101 0 8 0
30OCT25 480.00 C 0.00 0.00 0.00 132.58 -12.32 93 0 761 0
30OCT25 490.00 C 0.00 0.00 0.00 122.36 -12.11 86 0 1,196 0
30OCT25 500.00 C 0.00 0.00 0.00 112.16 -10.54 78 0 7,277 0
30OCT25 510.00 C 0.00 0.00 0.00 101.43 -12.72 68 0 1,253 0
30OCT25 520.00 C 0.00 0.00 0.00 91.91 -12.04 65 0 5,607 0
30OCT25 530.00 C 90.80 90.80 83.60 81.05 -12.75 54 11 650 0
30OCT25 540.00 C 0.00 0.00 0.00 71.09 -12.63 48 0 5,384 0
30OCT25 550.00 C 62.73 63.45 60.00 60.43 -13.33 39 48 6,213 -17
30OCT25 560.00 C 49.09 49.09 47.30 52.86 -11.10 44 10 6,306 0
30OCT25 570.00 C 46.00 46.00 41.40 41.90 -12.51 34 7 2,824 -4
30OCT25 580.00 C 38.45 38.48 33.00 35.13 -10.06 38 36 8,329 -32
30OCT25 590.00 C 29.50 29.50 23.00 26.50 -9.95 34 150 3,250 -99
30OCT25 600.00 C 26.38 26.38 17.10 19.50 -7.23 32 261 7,822 +177
30OCT25 610.00 C 17.01 17.01 11.67 13.40 -7.53 30 763 3,636 +374
30OCT25 620.00 C 13.98 13.98 8.00 9.20 -5.55 30 1,110 5,923 -424
30OCT25 630.00 C 9.18 9.50 5.00 5.95 -3.93 30 6,131 13,114 +2,454
30OCT25 640.00 C 5.88 6.50 3.10 3.81 -2.69 30 2,098 8,820 +340
30OCT25 650.00 C 3.50 3.53 2.00 2.34 -1.79 30 3,501 15,088 +387
30OCT25 660.00 C 2.39 2.39 1.30 1.45 -1.08 31 1,690 18,026 +143
30OCT25 670.00 C 1.10 1.10 0.85 0.84 -0.67 31 1,017 16,744 -547
30OCT25 680.00 C 0.83 0.83 0.55 0.47 -0.36 31 631 8,409 -379
30OCT25 690.00 C 0.55 0.55 0.37 0.25 -0.19 31 596 3,923 +269
30OCT25 700.00 C 0.40 0.68 0.30 0.13 -0.09 31 1,305 10,573 +140
30OCT25 710.00 C 0.35 0.39 0.26 0.07 -0.04 32 5 3,738 -4
30OCT25 720.00 C 0.20 0.37 0.20 0.04 -0.01 32 76 5,680 -18
30OCT25 730.00 C 0.15 0.15 0.15 0.02 -0.01 32 3 8,553 -3
30OCT25 740.00 C 0.20 0.20 0.18 0.01 0.00 33 37 970 -37
30OCT25 750.00 C 0.11 0.15 0.11 0.01 0.00 35 37 3,217 -37
30OCT25 760.00 C 0.14 0.14 0.09 0.01 0.00 37 26 1,074 -1
30OCT25 770.00 C 0.09 0.15 0.09 0.01 0.00 39 25 849 -25
30OCT25 780.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,320 0
30OCT25 790.00 C 0.00 0.00 0.00 0.01 0.00 43 0 766 0
30OCT25 800.00 C 0.06 0.06 0.06 0.01 0.00 44 7 2,383 -7
27NOV25 410.00 C 203.49 203.49 203.49 205.67 -8.87 88 1 32 +1
27NOV25 420.00 C 0.00 0.00 0.00 195.45 -11.14 83 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 185.24 -11.06 77 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 173.61 -12.41 67 0 1 0
27NOV25 450.00 C 0.00 0.00 0.00 164.89 -10.84 68 0 1 0
27NOV25 460.00 C 0.00 0.00 0.00 154.76 -11.10 64 0 1 0
27NOV25 470.00 C 0.00 0.00 0.00 142.83 -11.62 53 0 0 0
27NOV25 480.00 C 0.00 0.00 0.00 134.69 -10.64 56 0 15 0
27NOV25 490.00 C 0.00 0.00 0.00 122.54 -11.93 44 0 2 0
27NOV25 500.00 C 0.00 0.00 0.00 113.25 -9.45 43 0 20 0
27NOV25 510.00 C 0.00 0.00 0.00 105.33 -10.60 46 0 30 0
27NOV25 520.00 C 90.00 90.00 90.00 95.85 -8.10 43 1 133 +1
27NOV25 530.00 C 0.00 0.00 0.00 86.58 -10.02 41 0 187 0
27NOV25 540.00 C 77.00 77.00 77.00 75.66 -11.47 35 1 409 +1
27NOV25 550.00 C 0.00 0.00 0.00 67.69 -7.98 36 0 715 0
27NOV25 560.00 C 56.00 56.00 56.00 58.60 -7.65 33 2 1,273 -1
27NOV25 570.00 C 58.00 58.00 50.56 51.76 -6.71 34 21 1,556 -1
27NOV25 580.00 C 0.00 0.00 0.00 44.28 -8.35 33 20 1,524 0
27NOV25 590.00 C 37.48 37.48 34.83 38.24 -5.16 33 11 622 +11
27NOV25 600.00 C 33.00 33.48 29.00 31.00 -7.23 31 18 4,459 +5
27NOV25 610.00 C 28.10 28.10 23.50 25.50 -6.36 31 118 1,700 +60
27NOV25 620.00 C 24.90 24.90 19.00 20.78 -5.70 30 102 6,604 +56
27NOV25 630.00 C 20.00 20.00 15.18 17.08 -4.32 31 283 4,692 -111
27NOV25 640.00 C 16.00 16.00 12.12 14.12 -2.91 31 1,179 4,051 +570
27NOV25 650.00 C 13.32 13.32 9.75 11.62 -1.96 32 715 4,306 +122
27NOV25 660.00 C 9.00 9.38 7.50 9.53 -0.99 32 827 4,568 +414
27NOV25 670.00 C 8.00 8.00 6.00 7.80 -0.20 32 1,068 5,826 +793
27NOV25 680.00 C 6.91 6.91 5.09 6.36 +0.39 33 647 4,204 +546
27NOV25 690.00 C 4.41 4.68 3.77 5.18 +0.81 33 231 4,237 +179
27NOV25 700.00 C 4.15 4.15 3.10 4.22 +1.08 34 1,324 4,303 +638
27NOV25 710.00 C 3.00 3.05 2.70 3.43 +1.23 34 85 2,200 -25
27NOV25 720.00 C 2.75 2.75 2.10 2.79 +1.27 35 77 1,549 +29
27NOV25 730.00 C 1.85 2.02 1.85 2.27 +1.25 35 11 1,574 -6
27NOV25 740.00 C 1.54 1.70 1.54 1.85 +1.18 35 11 2,588 -5
27NOV25 750.00 C 1.30 1.45 1.30 1.51 +1.08 36 65 4,739 -19
27NOV25 760.00 C 1.36 1.36 1.36 1.31 +1.04 37 4 387 0
27NOV25 770.00 C 1.00 1.00 1.00 1.07 +0.91 37 2 355 0
27NOV25 780.00 C 0.85 0.96 0.85 0.87 +0.78 37 111 632 -29
27NOV25 790.00 C 0.79 0.86 0.79 0.72 +0.66 38 13 70 +13
27NOV25 800.00 C 0.70 0.73 0.70 0.59 +0.56 38 110 625 +90
30DEC25 275.00 C 0.00 0.00 0.00 340.20 -8.18 114 0 184 0
30DEC25 280.00 C 0.00 0.00 0.00 328.36 -11.90 0 0 211 0
30DEC25 285.00 C 0.00 0.00 0.00 326.07 -10.99 81 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 326.06 -6.13 110 0 508 0
30DEC25 295.00 C 0.00 0.00 0.00 322.26 -4.87 113 0 300 0
30DEC25 300.00 C 0.00 0.00 0.00 312.47 -9.79 87 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 301.89 -10.80 79 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 292.34 -13.58 78 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 282.07 -10.31 73 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 271.93 -13.78 68 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 261.40 -12.46 60 0 975 0
30DEC25 360.00 C 0.00 0.00 0.00 258.08 -5.90 87 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 247.86 -9.65 83 0 1,942 0
30DEC25 380.00 C 0.00 0.00 0.00 233.19 -16.33 62 0 3,671 0
30DEC25 390.00 C 0.00 0.00 0.00 224.82 -11.32 66 0 2,014 0
30DEC25 400.00 C 217.00 217.00 210.00 217.19 -8.87 70 2 4,242 +2
30DEC25 410.00 C 0.00 0.00 0.00 205.67 -8.87 62 0 482 0
30DEC25 420.00 C 0.00 0.00 0.00 196.78 -9.81 62 0 1,758 0
30DEC25 430.00 C 186.00 186.00 186.00 185.24 -11.22 54 1 1,893 0
30DEC25 440.00 C 0.00 0.00 0.00 175.12 -12.76 51 0 603 0
30DEC25 450.00 C 0.00 0.00 0.00 166.31 -9.42 51 0 1,243 0
30DEC25 460.00 C 0.00 0.00 0.00 154.76 -13.65 44 0 3,656 0
30DEC25 470.00 C 0.00 0.00 0.00 143.94 -10.51 38 0 1,502 0
30DEC25 480.00 C 0.00 0.00 0.00 136.37 -10.73 42 0 4,674 0
30DEC25 490.00 C 0.00 0.00 0.00 126.62 -11.69 40 0 7,476 0
30DEC25 500.00 C 114.53 114.53 114.53 117.04 -11.24 38 1 10,550 0
30DEC25 510.00 C 0.00 0.00 0.00 105.33 -11.40 31 0 14,880 0
30DEC25 520.00 C 0.00 0.00 0.00 95.85 -13.42 29 0 8,870 0
30DEC25 530.00 C 0.00 0.00 0.00 89.71 -10.29 33 0 9,229 0
30DEC25 540.00 C 76.00 76.00 76.00 81.21 -9.80 32 1 8,506 -1
30DEC25 550.00 C 76.00 76.00 70.00 68.84 -13.50 26 9 14,931 -3
30DEC25 560.00 C 0.00 0.00 0.00 64.24 -9.06 30 1 7,550 0
30DEC25 570.00 C 55.00 55.30 55.00 54.77 -10.15 27 3 28,541 -2
30DEC25 580.00 C 0.00 0.00 0.00 49.68 -8.32 29 0 19,806 0
30DEC25 590.00 C 43.50 43.50 40.64 44.25 -5.91 29 3 2,187 -2
30DEC25 600.00 C 39.65 40.68 36.00 39.31 -5.69 30 23 45,042 +1
30DEC25 610.00 C 34.05 34.05 30.40 33.09 -5.46 29 489 4,982 +186
30DEC25 620.00 C 30.15 30.15 26.55 28.49 -5.03 29 38 28,964 -14
30DEC25 630.00 C 25.80 25.80 22.00 24.07 -4.78 28 1,174 18,043 +1,012
30DEC25 640.00 C 24.81 24.81 19.53 20.96 -3.85 29 139 12,343 -5
30DEC25 650.00 C 20.55 20.55 16.49 17.54 -3.66 29 195 29,252 -166
30DEC25 660.00 C 17.50 17.50 14.00 14.54 -3.45 29 154 3,863 -45
30DEC25 670.00 C 15.70 15.70 12.40 11.95 -3.56 28 21 7,897 +9
30DEC25 680.00 C 11.95 11.95 10.18 9.73 -3.36 28 640 11,238 +327
30DEC25 690.00 C 9.71 10.00 8.70 7.86 -3.14 28 1,236 6,995 -168
30DEC25 700.00 C 9.00 9.00 7.25 6.28 -2.94 28 1,574 27,439 -236
30DEC25 710.00 C 8.00 8.00 6.30 4.97 -2.73 28 663 2,390 +406
30DEC25 720.00 C 6.41 6.41 5.46 3.90 -2.51 27 278 1,658 -159
30DEC25 730.00 C 4.66 5.00 4.66 3.03 -2.30 27 180 1,360 +20
30DEC25 740.00 C 5.00 5.00 4.14 2.33 -2.09 27 69 5,496 -21
30DEC25 750.00 C 4.30 4.30 3.65 1.77 -1.88 27 52 5,155 +2
30DEC25 760.00 C 3.20 3.20 3.20 1.34 -1.68 27 3 2,727 +3
30DEC25 770.00 C 2.84 3.05 2.84 1.07 -1.42 27 3 856 0
30DEC25 780.00 C 0.00 0.00 0.00 0.87 -1.18 27 0 407 0
30DEC25 790.00 C 0.00 0.00 0.00 0.72 -0.97 28 0 6,249 0
30DEC25 800.00 C 2.20 2.20 2.00 0.59 -0.80 28 16 1,649 0
30DEC25 810.00 C 0.00 0.00 0.00 0.28 -0.86 26 0 289 0
30DEC25 820.00 C 1.74 1.80 1.61 0.20 -0.74 26 22 5,424 -8
29JAN26 450.00 C 0.00 0.00 0.00 168.79 -6.94 46 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 154.90 -13.51 34 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 145.41 -11.86 33 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 136.37 -10.73 33 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 126.62 -14.03 31 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 117.04 -12.51 29 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 106.64 -10.09 26 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 101.09 -11.58 31 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 95.33 -5.61 33 0 0 0
29JAN26 540.00 C 0.00 0.00 0.00 86.10 -9.18 32 0 3 0
29JAN26 550.00 C 0.00 0.00 0.00 79.32 -4.07 32 0 0 0
29JAN26 560.00 C 0.00 0.00 0.00 68.57 -10.66 28 0 278 0
29JAN26 570.00 C 0.00 0.00 0.00 63.00 -8.78 29 0 152 0
29JAN26 580.00 C 0.00 0.00 0.00 57.89 -6.86 30 0 30 0
29JAN26 590.00 C 0.00 0.00 0.00 50.25 -7.89 29 0 32 0
29JAN26 600.00 C 43.50 43.50 42.38 44.67 -6.15 29 10 40 +8
29JAN26 610.00 C 39.00 39.08 39.00 39.00 -6.06 28 4 40 0
29JAN26 620.00 C 36.02 36.02 34.00 35.00 -4.17 29 16 713 +16
29JAN26 630.00 C 34.25 34.25 28.50 30.92 -4.68 29 14 241 +10
29JAN26 640.00 C 29.00 29.00 25.00 27.21 -4.23 29 24 347 +10
29JAN26 650.00 C 25.13 25.13 23.33 24.09 -3.85 29 50 656 +33
29JAN26 660.00 C 22.20 22.20 20.50 21.41 -3.25 29 115 511 +50
29JAN26 670.00 C 0.00 0.00 0.00 18.87 -3.02 30 0 395 0
29JAN26 680.00 C 17.00 17.18 16.00 16.23 -3.09 29 15 615 +6
29JAN26 690.00 C 13.30 13.30 13.27 14.69 -2.27 30 14 266 -6
29JAN26 700.00 C 14.00 14.00 11.80 13.00 -1.87 30 73 1,906 +59
29JAN26 710.00 C 11.70 11.70 11.46 11.49 -1.54 31 5 374 +3
29JAN26 720.00 C 9.87 9.87 9.87 10.10 -1.31 31 30 329 0
29JAN26 730.00 C 8.65 8.70 8.16 8.87 -1.11 31 317 912 +261
29JAN26 740.00 C 7.40 7.40 7.28 7.80 -0.93 31 15 449 +6
29JAN26 750.00 C 6.86 6.86 6.73 6.85 -0.79 32 80 1,342 +80
29JAN26 760.00 C 6.14 6.14 5.79 6.03 -0.65 32 69 183 +58
29JAN26 770.00 C 5.46 5.68 5.28 5.30 -0.54 32 193 2,715 +193
29JAN26 780.00 C 5.01 5.01 4.76 4.67 -0.44 32 11 161 +10
29JAN26 790.00 C 4.63 4.63 4.30 4.11 -0.24 32 40 179 +10
29JAN26 800.00 C 4.01 4.16 4.01 3.63 -0.18 33 2 386 0
29JAN26 810.00 C 0.00 0.00 0.00 3.20 -0.24 33 0 145 0
29JAN26 820.00 C 0.00 0.00 0.00 2.83 -0.10 33 0 100 0
29JAN26 830.00 C 0.00 0.00 0.00 2.50 -0.07 33 0 111 0
29JAN26 840.00 C 0.00 0.00 0.00 2.22 -0.11 34 0 95 0
29JAN26 850.00 C 2.50 2.50 2.50 1.91 -0.08 34 30 75 +25
29JAN26 860.00 C 0.00 0.00 0.00 1.70 -0.05 34 0 50 0
29JAN26 870.00 C 0.00 0.00 0.00 1.51 -0.04 34 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 1.34 -0.03 34 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 1.20 -0.01 34 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 1.07 0.00 35 0 270 0
29JAN26 910.00 C 0.00 0.00 0.00 0.96 +0.01 35 0 15 0
29JAN26 920.00 C 1.54 1.54 1.47 0.86 +0.02 35 90 322 +4
30MAR26 320.00 C 0.00 0.00 0.00 295.26 -10.66 54 0 242 0
30MAR26 330.00 C 0.00 0.00 0.00 282.78 -14.49 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 271.93 -17.19 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 262.83 -11.53 0 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 258.08 -10.92 52 0 129 0
30MAR26 370.00 C 0.00 0.00 0.00 251.32 -6.19 57 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 236.30 -13.22 42 0 27 0
30MAR26 390.00 C 0.00 0.00 0.00 224.82 -16.94 32 0 9 0
30MAR26 400.00 C 218.00 218.00 218.00 217.19 -9.37 40 3 174 +3
30MAR26 410.00 C 0.00 0.00 0.00 205.67 -8.87 32 0 72 0
30MAR26 420.00 C 207.00 207.00 207.00 200.17 -9.85 42 12 302 0
30MAR26 430.00 C 0.00 0.00 0.00 191.56 -8.68 42 0 480 0
30MAR26 440.00 C 0.00 0.00 0.00 180.39 -12.28 37 0 451 0
30MAR26 450.00 C 0.00 0.00 0.00 171.06 -13.42 36 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 163.18 -5.23 37 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 150.76 -7.42 31 0 248 0
30MAR26 480.00 C 0.00 0.00 0.00 144.89 -3.00 35 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 136.04 -8.74 34 0 1,011 0
30MAR26 500.00 C 130.08 130.08 122.00 124.11 -6.86 29 5 4,205 -3
30MAR26 510.00 C 0.00 0.00 0.00 117.18 -11.67 31 0 7,706 0
30MAR26 520.00 C 108.00 108.00 108.00 105.20 -8.97 26 2 563 0
30MAR26 530.00 C 0.00 0.00 0.00 97.06 -10.76 26 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 95.52 -7.51 31 0 2,815 0
30MAR26 550.00 C 0.00 0.00 0.00 83.15 -8.66 27 0 3,060 0
30MAR26 560.00 C 78.00 78.00 78.00 78.00 -6.90 28 1 6,680 +1
30MAR26 570.00 C 71.94 72.30 70.73 73.36 -4.92 29 14 845 +13
30MAR26 580.00 C 64.88 64.88 64.00 66.76 -5.95 29 8 11,063 -5
30MAR26 590.00 C 0.00 0.00 0.00 61.11 -6.05 29 0 721 0
30MAR26 600.00 C 56.00 56.00 53.50 55.79 -5.14 29 30 2,374 +3
30MAR26 610.00 C 48.90 49.00 48.90 50.73 -5.92 29 200 1,031 +200
30MAR26 620.00 C 48.16 48.16 44.00 46.01 -5.51 28 20 1,478 +17
30MAR26 630.00 C 40.51 42.09 40.51 42.09 -5.14 29 17 2,517 -16
30MAR26 640.00 C 39.01 39.01 35.50 38.40 -4.50 29 1,029 2,541 +511
30MAR26 650.00 C 35.80 35.80 32.68 34.82 -4.38 29 100 1,278 +11
30MAR26 660.00 C 31.90 31.90 30.00 31.68 -3.91 29 18 4,730 +3
30MAR26 670.00 C 28.90 29.00 28.90 28.81 -3.68 29 26 10,356 0
30MAR26 680.00 C 27.70 27.80 24.52 26.36 -3.07 30 16 4,316 +9
30MAR26 690.00 C 25.00 25.00 22.20 24.05 -2.72 30 8 2,607 -4
30MAR26 700.00 C 24.93 24.93 20.00 21.93 -2.70 30 101 1,738 -38
30MAR26 710.00 C 19.59 19.59 19.59 20.10 -2.30 30 1 1,224 -1
30MAR26 720.00 C 18.31 18.31 16.70 18.40 -1.92 31 25 1,000 +4
30MAR26 730.00 C 16.25 16.25 16.25 16.82 -1.61 31 4 770 0
30MAR26 740.00 C 14.18 14.18 14.18 15.45 -1.26 31 3 467 +3
30MAR26 750.00 C 0.00 0.00 0.00 14.20 -0.96 31 0 2,046 0
30MAR26 760.00 C 12.77 12.77 12.77 13.07 -0.68 32 2 727 0
30MAR26 770.00 C 11.73 11.73 11.51 12.04 -0.43 32 8 527 +6
30MAR26 780.00 C 11.03 11.03 10.70 11.10 -0.22 32 8 279 +3
30MAR26 790.00 C 0.00 0.00 0.00 10.24 -0.04 33 0 4,959 0
30MAR26 800.00 C 8.70 8.72 8.70 9.47 +0.14 33 2 927 -1
30MAR26 810.00 C 0.00 0.00 0.00 8.76 +0.28 33 0 767 0
30MAR26 820.00 C 8.50 8.50 7.40 8.11 +0.40 33 144 5,938 +30
30MAR26 830.00 C 0.00 0.00 0.00 7.62 +0.61 34 0 50 0
30MAR26 840.00 C 0.00 0.00 0.00 6.99 +0.61 34 0 58 0
30MAR26 850.00 C 5.98 5.98 5.98 6.50 +0.69 34 9 114 +9
30MAR26 860.00 C 6.00 6.00 5.66 6.05 +0.75 35 46 110 +45
30MAR26 870.00 C 5.26 5.26 5.26 5.64 +0.81 35 22 126 +22
30MAR26 880.00 C 4.79 5.00 4.79 5.27 +0.86 35 54 134 +28
30MAR26 890.00 C 4.46 4.63 4.46 4.92 +0.89 35 20 215 +8
30MAR26 900.00 C 0.00 0.00 0.00 4.61 +0.92 36 0 19 0
30MAR26 910.00 C 0.00 0.00 0.00 4.32 +0.94 36 0 11 0
30MAR26 920.00 C 3.70 3.70 3.70 4.06 +0.97 36 53 537 +5
29JUN26 380.00 C 0.00 0.00 0.00 243.07 -8.56 45 0 69 0
29JUN26 390.00 C 0.00 0.00 0.00 229.59 -12.17 37 0 40 0
29JUN26 400.00 C 0.00 0.00 0.00 221.14 -9.39 37 0 57 0
29JUN26 410.00 C 0.00 0.00 0.00 208.64 -10.62 30 0 1 0
29JUN26 420.00 C 0.00 0.00 0.00 200.59 -12.47 32 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 191.56 -10.25 32 0 11 0
29JUN26 440.00 C 0.00 0.00 0.00 181.43 -11.25 30 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 175.13 -11.37 33 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 166.88 -11.13 33 0 135 0
29JUN26 470.00 C 0.00 0.00 0.00 154.29 -14.61 28 0 10 0
29JUN26 480.00 C 147.12 147.12 146.90 144.89 -12.06 27 4 60 +3
29JUN26 490.00 C 0.00 0.00 0.00 141.22 -7.02 31 0 67 0
29JUN26 500.00 C 135.01 135.01 135.01 133.05 -8.48 31 1 563 +1
29JUN26 510.00 C 0.00 0.00 0.00 124.16 -6.13 29 0 146 0
29JUN26 520.00 C 110.00 110.00 110.00 117.81 -6.03 30 1 3,975 0
29JUN26 530.00 C 108.00 108.00 108.00 110.62 -5.33 30 2 698 -2
29JUN26 540.00 C 104.00 104.00 104.00 97.71 -14.48 26 1 167 -1
29JUN26 550.00 C 105.00 105.00 97.00 96.74 -8.54 29 2 202 -1
29JUN26 560.00 C 95.00 95.00 95.00 90.51 -7.25 29 3 267 0
29JUN26 570.00 C 0.00 0.00 0.00 83.19 -6.33 28 0 527 0
29JUN26 580.00 C 78.40 78.40 78.00 79.07 -7.05 29 2 602 -1
29JUN26 590.00 C 0.00 0.00 0.00 71.74 -6.16 28 0 3,463 0
29JUN26 600.00 C 72.00 72.00 63.85 66.54 -8.41 28 33 3,408 +18
29JUN26 610.00 C 60.95 60.95 60.95 61.62 -5.99 28 8 645 +8
29JUN26 620.00 C 56.07 56.07 56.07 57.44 -5.45 28 30 1,394 0
29JUN26 630.00 C 54.20 54.20 50.60 53.26 -5.12 28 5 713 +4
29JUN26 640.00 C 50.10 50.40 48.00 49.48 -5.12 28 7 3,370 +5
29JUN26 650.00 C 46.60 47.97 43.84 45.73 -4.61 28 57 1,328 +13
29JUN26 660.00 C 43.67 43.67 43.67 42.55 -4.37 29 1 2,698 0
29JUN26 670.00 C 41.50 41.50 41.50 39.57 -4.07 29 6 1,293 -6
29JUN26 680.00 C 37.20 37.20 37.20 36.73 -4.36 29 5 210 0
29JUN26 690.00 C 35.96 35.96 32.08 33.67 -4.51 29 89 210 +82
29JUN26 700.00 C 34.00 34.00 30.40 30.81 -4.45 29 37 2,585 +9
29JUN26 710.00 C 29.73 29.73 28.47 28.42 -4.88 29 3 253 +2
29JUN26 720.00 C 28.10 28.10 26.18 26.03 -4.83 29 10 306 -5
29JUN26 730.00 C 0.00 0.00 0.00 23.65 -5.26 29 0 1,148 0
29JUN26 740.00 C 0.00 0.00 0.00 21.74 -5.18 29 0 72 0
29JUN26 750.00 C 23.05 23.22 23.05 19.93 -5.10 29 25 204 +25
29JUN26 760.00 C 21.60 21.60 21.60 18.13 -5.43 29 1 643 0
29JUN26 770.00 C 0.00 0.00 0.00 16.42 -5.48 29 0 928 0
29JUN26 780.00 C 0.00 0.00 0.00 15.09 -5.43 29 0 518 0
29JUN26 790.00 C 17.78 17.78 17.78 13.77 -5.44 29 4 27 -4
29JUN26 800.00 C 16.30 16.30 15.40 12.45 -5.89 29 16 6,142 0
29SEP26 470.00 C 159.50 161.50 159.50 161.50 -7.40 29 15 20 +15
29SEP26 480.00 C 156.50 156.50 152.50 151.88 -11.32 27 15 12 -15
29SEP26 490.00 C 0.00 0.00 0.00 146.81 -9.44 29 0 5 0
29SEP26 500.00 C 135.00 135.00 135.00 135.49 -9.91 26 1 39 +1
29SEP26 510.00 C 0.00 0.00 0.00 131.46 -9.85 29 0 26 0
29SEP26 520.00 C 0.00 0.00 0.00 126.90 -6.69 30 0 478 0
29SEP26 530.00 C 0.00 0.00 0.00 120.70 -2.42 30 0 7 0
29SEP26 540.00 C 110.00 110.00 110.00 113.95 -2.60 30 2 7 +2
29SEP26 550.00 C 0.00 0.00 0.00 106.34 -8.42 29 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 99.14 -7.80 28 0 0 0
29SEP26 570.00 C 88.00 88.00 88.00 94.12 -2.59 29 1 7 0
29SEP26 580.00 C 86.41 87.00 86.41 88.28 -4.22 28 4 70 -3
29SEP26 590.00 C 0.00 0.00 0.00 82.59 -6.16 28 0 3 0
29SEP26 600.00 C 81.00 81.00 75.00 77.65 -8.44 28 4 233 +3
29SEP26 610.00 C 0.00 0.00 0.00 72.65 -5.98 28 1 64 +1
29SEP26 620.00 C 70.79 70.79 66.00 70.16 -3.90 29 7 235 +7
29SEP26 630.00 C 65.00 65.00 62.06 64.21 -5.78 28 4 98 +2
29SEP26 640.00 C 58.10 58.10 58.10 60.75 -5.24 28 8 356 +5
29SEP26 650.00 C 57.67 57.67 53.74 56.70 -5.28 28 210 452 +186
29SEP26 660.00 C 53.00 53.00 51.00 53.32 -5.21 28 4 147 +2
29SEP26 670.00 C 0.00 0.00 0.00 50.44 -4.68 29 0 1,648 0
29SEP26 680.00 C 46.10 46.10 45.50 47.49 -4.67 29 7 613 0
29SEP26 690.00 C 0.00 0.00 0.00 44.58 -4.38 29 0 56 0
29SEP26 700.00 C 43.20 43.20 40.50 42.00 -3.79 29 16 118 +11
29SEP26 710.00 C 0.00 0.00 0.00 39.52 -3.55 29 0 55 0
29SEP26 720.00 C 0.00 0.00 0.00 37.34 -3.42 29 0 68 0
29SEP26 730.00 C 0.00 0.00 0.00 35.44 -3.16 29 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 33.03 -3.46 29 0 53 0
29SEP26 750.00 C 32.00 32.00 30.00 30.94 -3.43 29 51 153 +4
29SEP26 760.00 C 0.00 0.00 0.00 29.70 -2.55 30 0 219 0
29SEP26 770.00 C 0.00 0.00 0.00 28.13 -2.01 30 0 8 0
29SEP26 780.00 C 27.15 27.15 27.15 26.89 -1.44 30 1 421 0
29SEP26 790.00 C 0.00 0.00 0.00 25.13 -1.63 30 0 1 0
29SEP26 800.00 C 0.00 0.00 0.00 23.87 -1.32 31 0 12 0
29SEP26 810.00 C 0.00 0.00 0.00 22.37 -1.26 31 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 21.08 -0.99 31 0 46 0
29SEP26 830.00 C 0.00 0.00 0.00 20.01 -0.76 31 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 18.94 -0.71 31 0 35 0
29SEP26 850.00 C 17.78 17.78 17.60 17.88 -0.65 31 3 436 -1
TOTAL CALL 54,611 877,729 +9,718
17OCT25 500.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
17OCT25 510.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
17OCT25 520.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
17OCT25 530.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
17OCT25 540.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 70 0
17OCT25 550.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 10 0
17OCT25 560.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 6 0
17OCT25 570.00 P 0.00 0.00 0.00 0.00 -0.24 0 0 61 0
17OCT25 580.00 P 0.00 0.00 0.00 0.00 -0.34 0 0 121 0
17OCT25 590.00 P 0.04 0.04 0.04 0.00 -0.52 0 8 363 0
17OCT25 600.00 P 0.50 0.60 0.05 0.00 -0.88 0 1,005 801 +20
17OCT25 610.00 P 1.16 7.00 0.65 2.00 +0.26 0 7,737 12 -995
17OCT25 620.00 P 3.57 16.60 3.30 12.00 +8.04 0 1,770 0 -4,457
17OCT25 630.00 P 10.90 26.50 10.90 22.00 +11.10 0 507 0 -1,998
17OCT25 640.00 P 23.00 37.50 23.00 32.00 +11.68 0 450 0 -1,517
17OCT25 650.00 P 30.80 45.59 30.80 42.00 +11.93 0 216 0 -1,112
17OCT25 660.00 P 46.75 58.49 45.00 52.00 +11.99 0 427 0 -4,499
17OCT25 670.00 P 59.00 63.26 59.00 62.00 +11.52 0 3 0 -1,204
17OCT25 680.00 P 67.17 74.02 65.42 72.00 +12.00 0 360 0 -81
17OCT25 690.00 P 0.00 0.00 0.00 82.00 +12.00 0 0 0 0
17OCT25 700.00 P 89.00 89.00 89.00 92.00 +12.00 0 10 0 0
17OCT25 710.00 P 0.00 0.00 0.00 102.00 +12.00 0 0 0 0
17OCT25 720.00 P 0.00 0.00 0.00 112.00 +12.00 0 0 0 0
17OCT25 730.00 P 0.00 0.00 0.00 122.00 +12.00 0 0 0 0
17OCT25 740.00 P 0.00 0.00 0.00 132.00 +12.00 0 0 0 0
17OCT25 750.00 P 0.00 0.00 0.00 142.00 +12.00 0 0 0 0
17OCT25 760.00 P 0.00 0.00 0.00 152.00 +10.64 0 0 0 0
17OCT25 770.00 P 0.00 0.00 0.00 162.00 +12.00 0 0 0 0
17OCT25 780.00 P 0.00 0.00 0.00 172.00 +12.00 0 0 0 0
17OCT25 790.00 P 0.00 0.00 0.00 182.00 +12.00 0 0 0 0
17OCT25 800.00 P 0.00 0.00 0.00 192.00 +12.00 0 0 0 0
24OCT25 500.00 P 0.20 0.20 0.20 0.09 +0.04 57 60 60 +60
24OCT25 510.00 P 0.19 0.19 0.19 0.14 +0.06 54 94 94 +94
24OCT25 520.00 P 0.00 0.00 0.00 0.21 +0.08 52 0 5 0
24OCT25 530.00 P 0.00 0.00 0.00 0.33 +0.14 49 0 10 0
24OCT25 540.00 P 0.59 0.73 0.40 0.51 +0.21 47 111 11 +1
24OCT25 550.00 P 1.00 1.12 1.00 0.79 +0.31 45 7 55 +1
24OCT25 560.00 P 1.00 1.83 1.00 1.28 +0.56 42 304 259 +236
24OCT25 570.00 P 1.41 2.65 1.41 2.00 +0.84 40 683 789 +656
24OCT25 580.00 P 1.52 4.23 1.52 3.02 +1.27 37 446 906 +169
24OCT25 590.00 P 2.81 6.30 2.53 4.67 +1.88 35 483 702 +137
24OCT25 600.00 P 4.10 9.60 3.95 7.25 +2.90 32 9,114 8,853 +7,519
24OCT25 610.00 P 6.70 14.50 6.70 10.97 +4.27 30 920 1,314 +132
24OCT25 620.00 P 10.90 21.45 10.90 17.15 +7.03 30 202 3,092 -15
24OCT25 630.00 P 17.20 28.60 17.00 24.40 +8.95 29 169 1,305 +105
24OCT25 640.00 P 29.50 35.00 29.50 33.47 +11.27 32 45 1,533 +34
24OCT25 650.00 P 32.80 45.80 32.80 43.86 +13.11 41 64 337 +60
24OCT25 660.00 P 45.00 55.00 45.00 53.90 +13.63 47 79 185 +79
24OCT25 670.00 P 0.00 0.00 0.00 63.96 +13.48 54 0 23 0
24OCT25 680.00 P 0.00 0.00 0.00 72.01 +12.01 36 0 7 0
24OCT25 690.00 P 0.00 0.00 0.00 82.00 +9.90 0 0 0 0
24OCT25 700.00 P 0.00 0.00 0.00 92.00 +9.86 0 0 0 0
24OCT25 710.00 P 0.00 0.00 0.00 102.00 +9.82 0 0 0 0
24OCT25 720.00 P 0.00 0.00 0.00 112.00 +10.11 0 0 0 0
24OCT25 730.00 P 0.00 0.00 0.00 122.00 +9.51 0 0 0 0
24OCT25 740.00 P 0.00 0.00 0.00 132.00 +11.44 0 0 0 0
24OCT25 750.00 P 0.00 0.00 0.00 142.00 +12.00 0 0 0 0
24OCT25 760.00 P 0.00 0.00 0.00 152.00 +10.13 0 0 0 0
24OCT25 770.00 P 0.00 0.00 0.00 162.00 +9.30 0 0 0 0
30OCT25 380.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,230 0
30OCT25 390.00 P 0.00 0.00 0.00 0.01 0.00 73 0 362 0
30OCT25 400.00 P 0.00 0.00 0.00 0.01 0.00 69 0 499 0
30OCT25 410.00 P 0.00 0.00 0.00 0.01 0.00 65 0 154 0
30OCT25 420.00 P 0.00 0.00 0.00 0.01 0.00 61 0 897 0
30OCT25 430.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 1,629 0
30OCT25 440.00 P 0.10 0.16 0.10 0.03 +0.02 59 60 2,684 -60
30OCT25 450.00 P 0.21 0.21 0.19 0.04 +0.03 57 16 3,465 -16
30OCT25 460.00 P 0.00 0.00 0.00 0.05 +0.04 54 0 2,330 0
30OCT25 470.00 P 0.00 0.00 0.00 0.08 +0.06 53 0 2,457 0
30OCT25 480.00 P 0.50 0.51 0.50 0.12 +0.09 51 100 2,081 +100
30OCT25 490.00 P 0.36 0.61 0.36 0.18 +0.13 49 58 10,985 -8
30OCT25 500.00 P 0.45 0.88 0.45 0.26 +0.17 48 554 5,409 -550
30OCT25 510.00 P 0.60 1.02 0.60 0.39 +0.25 46 32 3,366 0
30OCT25 520.00 P 0.78 1.35 0.78 0.59 +0.37 45 223 2,798 +73
30OCT25 530.00 P 0.80 1.62 0.80 0.87 +0.52 43 1,199 3,446 -670
30OCT25 540.00 P 1.38 2.14 1.15 1.28 +0.72 41 377 5,703 +52
30OCT25 550.00 P 1.65 2.75 1.45 1.87 +0.98 40 362 8,836 +113
30OCT25 560.00 P 1.86 3.67 1.86 2.71 +1.33 38 2,676 6,591 +281
30OCT25 570.00 P 2.60 5.04 2.60 3.91 +1.80 37 2,907 12,334 -767
30OCT25 580.00 P 3.12 6.81 3.12 5.26 +2.28 34 4,374 12,914 +1,623
30OCT25 590.00 P 4.54 9.30 4.40 7.42 +2.97 33 2,700 6,010 -216
30OCT25 600.00 P 6.53 13.00 6.44 10.31 +3.77 31 4,582 14,033 -932
30OCT25 610.00 P 9.08 17.58 9.08 14.62 +5.24 30 4,833 10,678 +1,204
30OCT25 620.00 P 13.52 24.00 13.52 20.00 +6.91 29 4,481 7,151 -2,048
30OCT25 630.00 P 19.00 29.30 19.00 26.90 +8.31 29 587 7,987 -319
30OCT25 640.00 P 28.80 42.64 28.80 34.90 +9.85 29 191 11,849 -52
30OCT25 650.00 P 36.50 46.60 36.50 43.86 +11.26 31 260 9,040 -87
30OCT25 660.00 P 46.03 56.56 46.03 53.90 +11.79 36 491 12,361 -323
30OCT25 670.00 P 60.00 60.00 58.00 64.24 +13.36 42 67 3,346 -2
30OCT25 680.00 P 68.00 69.00 68.00 74.27 +13.94 46 30 2,080 -10
30OCT25 690.00 P 79.50 83.00 79.50 82.00 +9.90 0 3 1,245 -1
30OCT25 700.00 P 0.00 0.00 0.00 94.46 +12.32 56 4 150 0
30OCT25 710.00 P 0.00 0.00 0.00 102.00 +9.30 0 0 42 0
30OCT25 720.00 P 0.00 0.00 0.00 112.00 +9.00 0 0 0 -2
30OCT25 730.00 P 0.00 0.00 0.00 122.00 +9.51 0 0 0 0
30OCT25 740.00 P 0.00 0.00 0.00 135.96 +15.40 79 0 0 0
30OCT25 750.00 P 137.63 137.63 137.06 142.00 +8.10 0 117 100 0
30OCT25 760.00 P 0.00 0.00 0.00 154.49 +12.62 79 0 0 0
30OCT25 770.00 P 0.00 0.00 0.00 164.27 +11.57 81 0 0 0
30OCT25 780.00 P 0.00 0.00 0.00 172.00 +7.56 0 0 0 0
30OCT25 790.00 P 0.00 0.00 0.00 182.00 +8.71 0 0 0 0
30OCT25 800.00 P 192.32 192.32 192.28 192.00 +8.87 0 200 0 0
27NOV25 410.00 P 0.38 0.64 0.35 0.06 +0.05 43 156 2,491 +36
27NOV25 420.00 P 0.46 0.46 0.46 0.09 +0.08 42 45 566 +35
27NOV25 430.00 P 0.82 0.82 0.82 0.14 +0.13 41 2 383 0
27NOV25 440.00 P 0.92 0.94 0.92 0.20 +0.18 41 32 135 -26
27NOV25 450.00 P 1.00 1.15 1.00 0.30 +0.27 40 562 690 +557
27NOV25 460.00 P 1.21 1.21 1.21 0.45 +0.39 40 8 979 0
27NOV25 470.00 P 0.00 0.00 0.00 0.63 +0.53 39 0 773 0
27NOV25 480.00 P 1.50 1.80 1.50 0.88 +0.72 38 25 1,009 +25
27NOV25 490.00 P 1.78 2.30 1.78 1.25 +0.98 38 16 2,271 +12
27NOV25 500.00 P 2.04 2.45 2.02 1.71 +1.26 37 48 1,497 +39
27NOV25 510.00 P 2.35 3.23 2.35 2.29 +1.57 37 83 1,667 +39
27NOV25 520.00 P 3.26 4.00 3.26 3.11 +1.98 36 23 1,584 -5
27NOV25 530.00 P 3.00 4.50 3.00 4.11 +2.41 36 79 2,306 +69
27NOV25 540.00 P 4.77 5.70 4.50 5.32 +2.82 35 121 1,393 +52
27NOV25 550.00 P 5.05 7.52 4.42 6.82 +3.26 34 383 3,877 +99
27NOV25 560.00 P 6.03 9.66 6.03 8.50 +3.56 33 789 3,582 +209
27NOV25 570.00 P 6.90 11.97 6.90 10.67 +3.91 33 688 3,796 +383
27NOV25 580.00 P 9.18 14.30 9.18 13.22 +4.59 32 597 3,960 +205
27NOV25 590.00 P 13.00 18.34 13.00 16.44 +5.18 31 1,095 5,830 -474
27NOV25 600.00 P 15.00 22.40 15.00 20.46 +5.98 31 896 10,159 +473
27NOV25 610.00 P 21.55 26.60 21.26 25.00 +6.74 30 453 5,185 +96
27NOV25 620.00 P 23.50 32.00 23.50 30.01 +7.39 30 205 4,200 +135
27NOV25 630.00 P 29.60 38.50 29.60 36.32 +8.47 30 73 2,910 +8
27NOV25 640.00 P 38.39 44.76 38.39 44.49 +10.61 32 55 2,626 +11
27NOV25 650.00 P 46.00 52.12 45.87 50.26 +9.31 30 75 3,228 0
27NOV25 660.00 P 54.00 62.00 54.00 59.65 +12.04 32 122 15,574 +88
27NOV25 670.00 P 64.70 67.03 64.70 66.04 +10.53 29 51 1,210 -51
27NOV25 680.00 P 70.00 80.00 70.00 75.00 +12.44 30 75 1,094 +10
27NOV25 690.00 P 0.00 0.00 0.00 88.04 +15.26 39 0 954 0
27NOV25 700.00 P 0.00 0.00 0.00 94.46 +12.32 34 0 220 0
27NOV25 710.00 P 0.00 0.00 0.00 103.95 +11.25 35 0 30 0
27NOV25 720.00 P 0.00 0.00 0.00 113.16 +10.16 34 0 0 0
27NOV25 730.00 P 0.00 0.00 0.00 122.85 +10.36 35 0 13 0
27NOV25 740.00 P 0.00 0.00 0.00 135.96 +15.40 47 0 1,000 -1
27NOV25 750.00 P 0.00 0.00 0.00 142.30 +8.40 36 0 4 0
27NOV25 760.00 P 0.00 0.00 0.00 154.49 +12.62 48 0 0 0
27NOV25 770.00 P 0.00 0.00 0.00 166.63 +13.93 56 0 2 0
27NOV25 780.00 P 0.00 0.00 0.00 172.00 +7.56 0 0 0 0
27NOV25 790.00 P 0.00 0.00 0.00 183.70 +10.41 51 0 0 0
27NOV25 800.00 P 0.00 0.00 0.00 192.09 +8.96 42 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,242 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,150 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 51 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 48 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8,311 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,343 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 830 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,105 0
30DEC25 350.00 P 0.88 0.88 0.88 0.01 0.00 38 15 2,387 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,830 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3,706 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10,600 0
30DEC25 390.00 P 1.01 1.01 1.01 0.01 0.00 31 30 5,106 0
30DEC25 400.00 P 1.16 1.16 1.16 0.01 0.00 29 3 23,068 0
30DEC25 410.00 P 0.00 0.00 0.00 0.06 +0.05 32 0 5,396 0
30DEC25 420.00 P 0.00 0.00 0.00 0.09 +0.07 31 0 7,437 0
30DEC25 430.00 P 1.45 1.70 1.45 0.14 +0.11 31 16 11,885 +6
30DEC25 440.00 P 1.73 1.73 1.73 0.20 +0.14 30 20 7,406 +20
30DEC25 450.00 P 1.87 1.90 1.86 0.30 +0.19 30 30 15,858 +4
30DEC25 460.00 P 2.43 2.43 2.43 0.45 +0.27 30 2 13,022 -2
30DEC25 470.00 P 2.65 2.65 2.65 0.67 +0.38 29 30 18,543 -30
30DEC25 480.00 P 2.87 3.00 2.87 1.00 +0.52 29 17 7,936 -15
30DEC25 490.00 P 3.00 3.32 3.00 1.46 +0.70 29 8 42,133 0
30DEC25 500.00 P 3.45 4.44 3.45 2.14 +0.99 29 47 115,338 +5
30DEC25 510.00 P 4.06 5.20 4.00 3.01 +1.32 29 89 12,237 -5
30DEC25 520.00 P 4.78 6.06 4.78 4.09 +1.70 29 113 22,199 0
30DEC25 530.00 P 6.58 7.00 6.58 5.50 +2.13 29 355 8,988 +10
30DEC25 540.00 P 8.00 8.35 8.00 7.30 +2.65 29 68 19,712 +20
30DEC25 550.00 P 8.31 10.87 8.31 9.42 +3.21 29 522 20,738 +212
30DEC25 560.00 P 10.00 12.30 10.00 11.93 +3.83 29 91 6,195 +27
30DEC25 570.00 P 11.47 16.20 11.47 14.88 +4.37 29 721 9,536 +150
30DEC25 580.00 P 13.10 19.00 13.10 17.89 +4.79 29 263 6,590 +26
30DEC25 590.00 P 17.60 23.00 17.60 21.31 +5.32 28 259 7,143 +57
30DEC25 600.00 P 21.20 28.00 21.20 25.97 +6.52 29 657 12,904 +130
30DEC25 610.00 P 26.54 33.00 26.54 31.13 +7.46 29 241 6,931 +32
30DEC25 620.00 P 28.29 38.00 28.29 35.82 +7.52 28 92 7,284 +46
30DEC25 630.00 P 38.00 44.35 38.00 41.70 +7.99 28 370 6,306 -242
30DEC25 640.00 P 47.74 49.00 47.74 47.51 +7.74 28 2 4,295 0
30DEC25 650.00 P 53.00 59.00 53.00 55.21 +8.31 28 2 4,745 -1
30DEC25 660.00 P 58.00 66.00 58.00 63.25 +9.27 29 50 2,558 +30
30DEC25 670.00 P 70.00 70.00 70.00 70.00 +8.75 28 1 1,837 +1
30DEC25 680.00 P 74.00 82.00 74.00 75.60 +7.16 25 52 2,300 +10
30DEC25 690.00 P 0.00 0.00 0.00 88.78 +9.53 31 0 1,419 0
30DEC25 700.00 P 90.01 98.00 90.01 95.58 +10.21 29 11 2,050 0
30DEC25 710.00 P 0.00 0.00 0.00 103.95 +8.41 28 0 649 0
30DEC25 720.00 P 0.00 0.00 0.00 113.16 +10.16 28 0 275 0
30DEC25 730.00 P 0.00 0.00 0.00 122.85 +7.70 28 0 171 0
30DEC25 740.00 P 0.00 0.00 0.00 135.96 +14.58 37 0 63 0
30DEC25 750.00 P 0.00 0.00 0.00 143.93 +10.03 34 0 33 0
30DEC25 760.00 P 0.00 0.00 0.00 154.49 +12.62 37 0 6 0
30DEC25 770.00 P 0.00 0.00 0.00 166.63 +13.27 43 0 2 0
30DEC25 780.00 P 0.00 0.00 0.00 172.00 +7.56 0 0 2 0
30DEC25 790.00 P 0.00 0.00 0.00 183.70 +10.41 40 0 2 0
30DEC25 800.00 P 0.00 0.00 0.00 192.09 +8.31 35 0 2 0
30DEC25 810.00 P 0.00 0.00 0.00 202.00 +12.00 0 0 4 0
30DEC25 820.00 P 0.00 0.00 0.00 212.00 +9.42 0 0 164 0
29JAN26 450.00 P 2.30 2.68 2.30 1.39 +1.06 32 21 397 +4
29JAN26 460.00 P 0.00 0.00 0.00 1.85 +1.35 32 0 59 0
29JAN26 470.00 P 0.00 0.00 0.00 2.46 +1.67 32 0 62 0
29JAN26 480.00 P 3.95 4.20 3.95 3.14 +1.98 32 5 133 +5
29JAN26 490.00 P 4.50 4.50 4.50 4.05 +2.41 31 1 12 +1
29JAN26 500.00 P 4.90 5.60 4.90 5.08 +2.75 31 58 168 +52
29JAN26 510.00 P 5.93 6.22 5.93 6.36 +3.15 31 77 119 +42
29JAN26 520.00 P 6.54 8.00 6.54 7.88 +3.62 31 321 503 +143
29JAN26 530.00 P 8.35 10.00 8.21 9.28 +3.60 30 70 195 +6
29JAN26 540.00 P 9.96 12.00 9.96 11.09 +3.72 30 270 6,478 +59
29JAN26 550.00 P 10.31 14.00 10.31 13.22 +3.92 29 156 443 +45
29JAN26 560.00 P 13.21 15.82 13.21 15.87 +4.12 29 98 300 +62
29JAN26 570.00 P 16.10 20.00 16.10 18.66 +4.41 29 1,128 1,262 +1,048
29JAN26 580.00 P 17.02 23.65 17.02 22.07 +5.16 28 213 790 +21
29JAN26 590.00 P 23.00 27.37 23.00 26.27 +6.07 28 141 341 +78
29JAN26 600.00 P 27.00 32.05 27.00 30.73 +6.23 28 374 1,161 +217
29JAN26 610.00 P 31.30 36.92 31.27 35.10 +6.73 28 31 450 +16
29JAN26 620.00 P 37.00 42.00 37.00 40.56 +7.06 28 78 3,766 +7
29JAN26 630.00 P 38.00 48.00 38.00 46.93 +7.97 28 188 461 +172
29JAN26 640.00 P 50.00 56.00 50.00 52.94 +8.34 28 153 748 +93
29JAN26 650.00 P 0.00 0.00 0.00 59.82 +8.58 28 100 838 +100
29JAN26 660.00 P 64.00 70.00 64.00 68.74 +10.25 30 140 779 +100
29JAN26 670.00 P 0.00 0.00 0.00 77.47 +11.48 31 0 253 0
29JAN26 680.00 P 78.00 86.00 78.00 82.37 +9.46 29 50 331 +50
29JAN26 690.00 P 0.00 0.00 0.00 93.96 +12.89 32 0 1 0
29JAN26 700.00 P 0.00 0.00 0.00 96.66 +4.88 27 4 135 0
29JAN26 710.00 P 0.00 0.00 0.00 109.54 +14.00 32 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 113.47 +7.29 25 0 60 0
29JAN26 730.00 P 0.00 0.00 0.00 124.81 +8.09 29 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 135.96 +14.18 32 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 144.35 +10.45 31 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 154.49 +9.71 33 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 166.98 +13.23 38 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 174.33 +9.89 35 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 183.70 +10.01 35 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 192.31 +8.09 32 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 202.14 +10.93 33 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 214.63 +9.93 41 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 222.00 +12.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 232.00 +9.36 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 242.00 +12.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 252.00 +10.29 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 262.00 +9.15 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 272.00 +12.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 282.00 +10.61 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 292.00 +10.63 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 302.00 +12.00 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 312.00 +12.00 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3,169 0
30MAR26 330.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1,027 0
30MAR26 340.00 P 0.00 0.00 0.00 0.04 0.00 30 0 306 0
30MAR26 350.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 641 0
30MAR26 360.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 996 0
30MAR26 370.00 P 1.77 1.87 1.77 0.17 +0.03 30 110 932 +1
30MAR26 380.00 P 2.00 2.00 2.00 0.27 +0.06 30 15 292 +15
30MAR26 390.00 P 0.00 0.00 0.00 0.38 +0.08 30 0 425 0
30MAR26 400.00 P 2.37 2.69 2.37 0.56 +0.13 30 16 1,209 +4
30MAR26 410.00 P 0.00 0.00 0.00 0.76 +0.14 30 0 803 0
30MAR26 420.00 P 3.00 3.00 3.00 1.07 +0.20 30 1 2,125 -1
30MAR26 430.00 P 0.00 0.00 0.00 1.47 +0.31 30 0 4,491 0
30MAR26 440.00 P 3.83 3.83 3.83 1.93 +0.35 30 2 1,830 0
30MAR26 450.00 P 0.00 0.00 0.00 2.58 +0.56 29 0 1,967 0
30MAR26 460.00 P 5.27 5.27 5.27 3.27 +0.59 29 6 2,953 +6
30MAR26 470.00 P 5.87 5.87 5.87 4.25 +0.88 29 21 1,648 +19
30MAR26 480.00 P 6.36 7.16 6.36 5.29 +0.95 29 102 1,697 +96
30MAR26 490.00 P 7.00 7.00 7.00 6.67 +1.32 29 2 3,623 +2
30MAR26 500.00 P 8.40 9.57 7.80 8.13 +1.43 29 40 9,409 +10
30MAR26 510.00 P 9.80 11.00 9.50 10.00 +1.90 29 28 7,700 -15
30MAR26 520.00 P 11.30 12.66 11.30 11.94 +2.08 29 102 2,564 +3
30MAR26 530.00 P 12.83 15.00 12.83 14.41 +2.84 29 139 3,630 +90
30MAR26 540.00 P 15.17 17.76 15.17 16.65 +3.06 29 75 4,020 +45
30MAR26 550.00 P 17.23 20.00 17.23 19.20 +3.54 28 263 5,577 +217
30MAR26 560.00 P 20.76 22.68 20.76 22.24 +3.78 28 76 6,579 -15
30MAR26 570.00 P 24.00 25.70 24.00 25.70 +4.31 28 149 2,214 +97
30MAR26 580.00 P 26.84 31.00 26.84 29.40 +4.66 28 233 8,331 +81
30MAR26 590.00 P 31.80 35.30 31.80 33.60 +5.23 28 119 1,829 -4
30MAR26 600.00 P 37.58 40.19 37.58 38.91 +6.63 28 147 2,408 +25
30MAR26 610.00 P 40.10 45.10 40.00 43.28 +6.63 28 26 6,176 +12
30MAR26 620.00 P 46.00 50.00 46.00 48.65 +6.71 28 31 884 +11
30MAR26 630.00 P 52.00 56.00 52.00 55.68 +8.68 29 34 1,250 -1
30MAR26 640.00 P 58.00 62.00 58.00 61.02 +8.04 28 30 748 +30
30MAR26 650.00 P 70.00 70.18 67.38 67.38 +8.40 28 13 5,364 +1
30MAR26 660.00 P 70.00 76.00 70.00 75.36 +9.36 29 58 4,231 +58
30MAR26 670.00 P 80.01 80.01 80.01 81.70 +9.45 29 5 6,876 -5
30MAR26 680.00 P 84.35 92.73 84.35 88.25 +7.06 29 77 580 +38
30MAR26 690.00 P 0.00 0.00 0.00 95.07 +8.14 28 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 103.62 +5.47 29 0 1,771 0
30MAR26 710.00 P 0.00 0.00 0.00 111.25 +4.87 28 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 121.03 +6.35 30 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 132.06 +10.43 32 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 136.98 +9.03 29 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 148.83 +12.35 32 0 752 0
30MAR26 760.00 P 0.00 0.00 0.00 157.81 +13.03 32 0 540 0
30MAR26 770.00 P 169.56 169.56 169.47 166.98 +13.23 32 2 2 0
30MAR26 780.00 P 0.00 0.00 0.00 176.17 +11.73 33 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 185.09 +10.66 32 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 194.80 +10.58 33 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 204.31 +7.22 33 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 214.63 +9.40 35 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 222.75 +9.11 32 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 233.08 +10.44 34 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 242.82 +12.51 35 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 252.60 +9.53 35 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 262.40 +9.03 35 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 272.26 +12.26 35 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 282.14 +10.75 36 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 292.04 +10.67 36 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 302.00 +10.29 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 312.00 +12.00 0 0 0 0
29JUN26 380.00 P 3.04 3.40 3.01 0.59 +0.23 27 126 1,383 +8
29JUN26 390.00 P 0.00 0.00 0.00 0.82 +0.27 26 0 508 0
29JUN26 400.00 P 4.20 4.35 4.20 1.16 +0.38 27 4 1,299 +4
29JUN26 410.00 P 0.00 0.00 0.00 1.62 +0.53 27 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 2.13 +0.62 27 0 320 0
29JUN26 430.00 P 0.00 0.00 0.00 2.85 +0.86 27 0 659 0
29JUN26 440.00 P 0.00 0.00 0.00 3.65 +0.97 27 0 1,622 0
29JUN26 450.00 P 0.00 0.00 0.00 4.70 +1.28 27 0 1,465 0
29JUN26 460.00 P 8.50 8.50 8.50 5.86 +1.41 27 3 1,322 +3
29JUN26 470.00 P 9.50 9.50 9.45 7.33 +1.80 27 69 209 +1
29JUN26 480.00 P 11.38 11.82 11.38 8.90 +1.92 27 2 3,511 0
29JUN26 490.00 P 13.00 13.00 13.00 10.88 +2.43 28 8 2,077 0
29JUN26 500.00 P 13.60 15.37 13.50 12.89 +2.49 28 89 3,287 -7
29JUN26 510.00 P 17.40 17.40 17.40 15.46 +3.07 28 1 1,912 0
29JUN26 520.00 P 18.00 19.66 17.50 18.08 +3.25 28 76 4,720 -2
29JUN26 530.00 P 21.55 21.92 21.55 21.14 +3.71 28 46 2,029 0
29JUN26 540.00 P 23.00 23.84 23.00 24.46 +4.12 28 48 2,572 +45
29JUN26 550.00 P 23.63 28.00 23.63 27.92 +4.29 28 14 3,761 +8
29JUN26 560.00 P 28.50 32.45 28.50 31.51 +4.70 28 56 5,816 +11
29JUN26 570.00 P 32.81 35.49 32.81 35.32 +5.02 28 48 2,421 +3
29JUN26 580.00 P 36.50 39.47 36.50 39.48 +5.30 28 56 1,891 +10
29JUN26 590.00 P 41.78 45.40 41.78 43.89 +5.44 28 72 1,805 0
29JUN26 600.00 P 46.60 48.68 46.60 48.66 +6.12 28 44 1,549 +40
29JUN26 610.00 P 50.00 56.00 50.00 53.92 +6.46 28 10 1,203 +10
29JUN26 620.00 P 54.00 60.27 54.00 60.16 +7.51 28 42 948 0
29JUN26 630.00 P 65.80 65.80 65.80 65.39 +7.12 28 4 1,250 +4
29JUN26 640.00 P 74.36 74.36 72.30 71.55 +7.75 28 6 1,906 0
29JUN26 650.00 P 0.00 0.00 0.00 75.24 +4.53 27 0 1,106 0
29JUN26 660.00 P 0.00 0.00 0.00 84.57 +7.35 29 0 293 0
29JUN26 670.00 P 0.00 0.00 0.00 91.42 +8.40 29 0 342 0
29JUN26 680.00 P 0.00 0.00 0.00 97.15 +7.16 28 0 340 0
29JUN26 690.00 P 0.00 0.00 0.00 107.55 +8.62 30 0 34 0
29JUN26 700.00 P 124.77 124.77 124.77 111.13 +5.84 28 6 961 -6
29JUN26 710.00 P 122.30 122.30 122.30 116.73 +3.16 27 2 113 0
29JUN26 720.00 P 0.00 0.00 0.00 128.24 +9.28 29 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 138.80 +14.19 31 0 1,011 0
29JUN26 740.00 P 0.00 0.00 0.00 140.97 +3.54 27 0 601 0
29JUN26 750.00 P 155.00 155.00 155.00 152.24 +5.58 29 3 38 0
29JUN26 760.00 P 0.00 0.00 0.00 157.81 +2.67 27 0 31 0
29JUN26 770.00 P 0.00 0.00 0.00 168.58 +5.45 29 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 177.46 +8.86 29 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 191.56 +17.01 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 197.18 +10.55 31 0 3 0
29SEP26 470.00 P 12.50 14.00 12.50 12.03 +3.32 28 16 2,142 +15
29SEP26 480.00 P 15.00 15.40 15.00 13.99 +3.47 28 32 1,699 +32
29SEP26 490.00 P 16.40 16.40 16.40 16.36 +3.85 28 9 1,413 +9
29SEP26 500.00 P 18.50 20.30 18.50 18.91 +4.27 28 259 1,964 +9
29SEP26 510.00 P 22.60 22.60 22.60 21.52 +4.27 28 45 446 0
29SEP26 520.00 P 24.44 24.50 24.44 24.72 +4.83 28 3 296 +2
29SEP26 530.00 P 26.35 26.35 26.35 27.18 +4.25 28 1 95 +1
29SEP26 540.00 P 29.00 32.00 29.00 31.23 +4.96 28 5 133 +5
29SEP26 550.00 P 34.00 35.44 33.78 35.36 +5.71 29 56 542 +11
29SEP26 560.00 P 35.84 38.50 35.70 38.71 +5.11 28 53 170 +45
29SEP26 570.00 P 41.00 43.57 41.00 42.71 +5.66 28 49 290 +40
29SEP26 580.00 P 45.00 48.40 45.00 46.81 +6.08 28 193 300 +74
29SEP26 590.00 P 49.00 52.10 49.00 50.65 +5.10 28 49 297 -36
29SEP26 600.00 P 52.00 57.00 52.00 56.42 +6.50 28 267 612 +253
29SEP26 610.00 P 60.00 63.00 60.00 61.70 +6.20 28 7 338 +1
29SEP26 620.00 P 64.33 65.00 64.33 67.00 +6.96 28 2 187 0
29SEP26 630.00 P 71.93 71.93 71.93 73.17 +7.37 28 40 517 0
29SEP26 640.00 P 76.90 80.00 76.90 78.46 +6.99 28 2 528 0
29SEP26 650.00 P 84.55 87.00 84.55 87.00 +10.62 29 2 1,043 +2
29SEP26 660.00 P 94.00 94.00 94.00 91.32 +6.54 28 10 218 +10
29SEP26 670.00 P 100.00 100.00 100.00 98.29 +8.07 29 4 1,105 -4
29SEP26 680.00 P 0.00 0.00 0.00 104.75 +7.57 29 0 316 0
29SEP26 690.00 P 0.00 0.00 0.00 109.17 +7.76 27 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 120.26 +12.84 29 0 69 0
29SEP26 710.00 P 0.00 0.00 0.00 128.14 +8.68 30 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 134.97 +5.95 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 142.95 +11.27 30 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 146.15 +1.61 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 153.96 +2.71 27 0 137 0
29SEP26 760.00 P 0.00 0.00 0.00 161.94 +2.44 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 173.21 +10.08 29 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 181.94 +5.50 29 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 191.56 +6.68 30 0 0 0
29SEP26 800.00 P 205.00 205.00 205.00 198.01 +7.29 28 10 14 +10
29SEP26 810.00 P 0.00 0.00 0.00 205.11 +1.43 27 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 214.63 +9.40 27 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 229.04 +12.83 32 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 233.84 +3.94 28 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 243.30 +11.18 28 0 65 0
TOTAL PUT 75,240 973,958 -2,925
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$ 89.50
30OCT25 62.50 C 0.00 0.00 0.00 27.08 -2.55 59 0 0 0
30OCT25 65.00 C 0.00 0.00 0.00 24.58 -2.56 0 0 0 0
30OCT25 67.50 C 0.00 0.00 0.00 22.08 -2.56 0 0 0 0
30OCT25 70.00 C 0.00 0.00 0.00 19.59 -2.55 42 0 0 0
30OCT25 72.50 C 0.00 0.00 0.00 17.09 -2.56 0 0 0 0
30OCT25 75.00 C 0.00 0.00 0.00 14.61 -2.54 39 0 0 0
30OCT25 77.50 C 0.00 0.00 0.00 12.14 -2.52 37 0 0 0
30OCT25 80.00 C 0.00 0.00 0.00 9.75 -2.44 38 0 0 0
30OCT25 82.50 C 0.00 0.00 0.00 7.48 -2.29 37 0 0 0
30OCT25 85.00 C 5.32 5.90 5.32 5.56 -1.92 40 36 36 +5
30OCT25 87.50 C 4.18 4.18 3.95 3.76 -1.80 38 30 135 0
30OCT25 90.00 C 2.76 2.76 1.97 2.38 -1.37 38 90 171 +85
30OCT25 92.50 C 2.13 2.13 1.06 1.36 -0.98 37 158 249 +33
30OCT25 95.00 C 1.16 1.16 0.53 0.75 -0.60 37 73 536 +13
30OCT25 97.50 C 0.24 0.36 0.24 0.38 -0.33 37 17 718 +17
30OCT25 100.00 C 0.17 0.17 0.11 0.18 -0.16 37 39 388 -9
30OCT25 102.50 C 0.07 0.08 0.07 0.08 -0.06 37 18 186 -17
30OCT25 105.00 C 0.05 0.05 0.05 0.04 -0.03 39 20 282 -15
30OCT25 107.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 298 0
30OCT25 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 172 0
30OCT25 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 118 0
30OCT25 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 670 0
30OCT25 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 148 0
30OCT25 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 664 0
30OCT25 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30OCT25 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT25 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 22.32 -2.52 39 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 19.96 -2.41 42 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 17.62 -2.31 42 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 15.16 -2.37 37 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 12.94 -2.25 37 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 10.86 -2.10 37 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 8.95 -1.92 37 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 7.39 -1.55 39 0 0 0
27NOV25 87.50 C 5.44 6.14 5.44 5.83 -1.60 38 30 45 +30
27NOV25 90.00 C 0.00 0.00 0.00 4.44 -1.43 37 0 32 0
27NOV25 92.50 C 0.00 0.00 0.00 3.35 -1.18 37 0 124 0
27NOV25 95.00 C 2.28 2.28 2.28 2.46 -0.92 37 30 212 +24
27NOV25 97.50 C 1.62 1.73 1.62 1.80 -0.66 37 16 50 +9
27NOV25 100.00 C 1.02 1.32 1.00 1.29 -0.47 37 28 116 +17
27NOV25 102.50 C 0.71 0.71 0.69 0.91 -0.33 37 2 120 +2
27NOV25 105.00 C 0.00 0.00 0.00 0.63 -0.23 37 0 89 0
27NOV25 107.50 C 0.00 0.00 0.00 0.43 -0.16 37 0 352 0
27NOV25 110.00 C 0.35 0.35 0.35 0.29 -0.11 37 1 404 -1
27NOV25 112.50 C 0.00 0.00 0.00 0.19 -0.07 37 0 94 0
27NOV25 115.00 C 0.10 0.12 0.10 0.12 -0.05 37 4 246 -4
27NOV25 117.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 102 0
27NOV25 120.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 594 0
27NOV25 122.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 23 0
27NOV25 125.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 39.82 -2.59 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 37.36 -2.57 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 34.95 -2.50 48 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 32.41 -2.56 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.85 -2.64 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 27.71 -2.31 46 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 25.25 -2.31 43 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 22.88 -2.25 41 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.41 -2.31 37 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.18 -2.19 38 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 15.88 -2.21 35 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 13.82 -2.08 35 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.90 -1.92 35 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 10.13 -1.76 35 0 0 0
30DEC25 85.00 C 8.17 8.17 8.17 8.67 -1.43 36 15 30 +15
30DEC25 87.50 C 7.29 7.30 7.29 7.19 -1.55 36 30 75 +30
30DEC25 90.00 C 0.00 0.00 0.00 5.89 -1.36 36 0 49 0
30DEC25 92.50 C 4.52 4.52 4.45 4.78 -1.16 36 30 80 -1
30DEC25 95.00 C 0.00 0.00 0.00 3.83 -0.99 35 0 60 0
30DEC25 97.50 C 2.76 2.76 2.76 3.03 -0.83 35 15 117 -15
30DEC25 100.00 C 0.00 0.00 0.00 2.38 -0.67 35 0 236 0
30DEC25 102.50 C 1.80 1.99 1.71 1.86 -0.52 35 45 76 0
30DEC25 105.00 C 1.49 1.49 1.49 1.43 -0.41 35 15 45 +15
30DEC25 107.50 C 0.00 0.00 0.00 1.11 -0.31 35 0 131 0
30DEC25 110.00 C 0.00 0.00 0.00 0.84 -0.21 35 0 60 0
30DEC25 112.50 C 0.00 0.00 0.00 0.64 -0.15 36 0 106 0
30DEC25 115.00 C 0.00 0.00 0.00 0.47 -0.12 35 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.35 -0.08 35 0 135 0
30DEC25 120.00 C 0.00 0.00 0.00 0.27 -0.05 36 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.20 -0.04 36 0 21 0
30DEC25 125.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 15 0
30DEC25 127.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.03 0.00 36 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.02 0.00 36 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 23.75 -1.71 45 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.43 -1.70 43 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.18 -1.69 41 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.07 -1.62 39 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.62 -1.98 35 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.79 -1.85 35 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.11 -1.69 35 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.74 -1.37 36 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 8.29 -1.55 36 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 7.01 -1.39 35 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 5.88 -1.24 35 0 7 0
29JAN26 95.00 C 0.00 0.00 0.00 4.91 -1.07 35 0 30 0
29JAN26 97.50 C 4.19 4.19 4.19 4.07 -0.91 35 15 15 -15
29JAN26 100.00 C 0.00 0.00 0.00 3.35 -0.77 35 0 15 0
29JAN26 102.50 C 0.00 0.00 0.00 2.74 -0.65 35 0 15 0
29JAN26 105.00 C 2.00 2.01 2.00 2.23 -0.54 35 16 47 +15
29JAN26 107.50 C 0.00 0.00 0.00 1.75 -0.49 35 0 46 0
29JAN26 110.00 C 0.00 0.00 0.00 1.45 -0.30 35 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 1.16 -0.24 35 0 15 0
29JAN26 115.00 C 0.00 0.00 0.00 0.92 -0.20 35 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.73 -0.15 35 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.58 -0.12 35 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.45 -0.10 35 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.75 -2.11 53 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 38.35 -2.06 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.97 -2.01 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.61 -1.96 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.28 -1.90 44 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.99 -1.83 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.80 -1.71 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.57 -1.69 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.44 -1.64 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.35 -1.62 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.37 -1.58 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.50 -1.54 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.61 -1.62 36 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.11 -1.42 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.61 -1.34 36 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.93 -1.56 34 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 8.71 -1.44 34 0 43 0
30MAR26 92.50 C 0.00 0.00 0.00 7.61 -1.32 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 6.62 -1.21 34 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 5.73 -1.10 34 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 4.95 -0.98 34 0 2 0
30MAR26 102.50 C 0.00 0.00 0.00 4.26 -0.88 34 0 1 0
30MAR26 105.00 C 0.00 0.00 0.00 3.65 -0.78 34 0 43 0
30MAR26 107.50 C 0.00 0.00 0.00 3.12 -0.69 34 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 2.65 -0.62 34 0 25 0
30MAR26 112.50 C 0.00 0.00 0.00 2.25 -0.54 34 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.91 -0.47 34 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.61 -0.41 34 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 1.36 -0.35 34 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 1.14 -0.31 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.96 -0.26 34 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.80 -0.23 34 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.67 -0.19 34 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.56 -0.16 34 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.46 -0.15 34 0 57 0
29JUN26 62.50 C 0.00 0.00 0.00 29.81 -1.62 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.71 -1.51 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.60 -1.50 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.54 -1.52 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.62 -1.46 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.75 -1.48 37 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.83 -1.62 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.42 -1.34 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.88 -1.32 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 13.48 -1.23 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.16 -1.19 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.64 -1.42 34 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 9.55 -1.34 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 8.57 -1.24 34 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 7.67 -1.14 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.83 -1.08 34 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 6.12 -0.93 34 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 5.41 -0.92 34 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 4.83 -0.79 34 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.28 -0.75 34 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.78 -0.69 34 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 3.37 -0.58 34 0 45 0
29JUN26 117.50 C 0.00 0.00 0.00 2.95 -0.58 34 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.62 -0.49 34 0 1 0
29JUN26 122.50 C 0.00 0.00 0.00 2.32 -0.43 34 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 2.01 -0.44 34 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.79 -0.35 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.39 -1.57 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.51 -1.53 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.72 -1.53 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.99 -1.51 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.21 -1.67 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.86 -1.44 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.45 -1.42 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.06 -1.38 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.77 -1.42 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.58 -1.37 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.49 -1.34 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.47 -1.31 34 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.93 -0.82 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.08 -0.80 35 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 8.29 -0.73 35 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.60 -0.62 35 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.92 -0.61 35 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.30 -0.54 35 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.78 -0.45 35 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.25 -0.44 35 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.76 -0.40 35 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.36 -0.32 35 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.96 -0.31 35 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.56 -0.31 35 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.27 -0.21 35 0 0 0
TOTAL CALL 773 9,720 +233
30OCT25 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT25 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30OCT25 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30OCT25 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30OCT25 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30OCT25 75.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 25 0
30OCT25 77.50 P 0.13 0.19 0.13 0.05 +0.04 38 11 51 0
30OCT25 80.00 P 0.28 0.33 0.25 0.15 +0.11 38 30 97 +13
30OCT25 82.50 P 0.55 0.55 0.40 0.39 +0.27 38 27 142 -7
30OCT25 85.00 P 1.01 1.03 0.77 0.86 +0.54 38 64 109 +6
30OCT25 87.50 P 1.17 1.64 1.17 1.67 +0.92 38 21 378 +15
30OCT25 90.00 P 1.58 2.97 1.58 2.76 +1.31 37 69 427 -26
30OCT25 92.50 P 4.66 4.66 3.72 4.35 +1.81 38 140 485 +14
30OCT25 95.00 P 6.30 6.30 5.55 6.17 +2.14 37 7 483 0
30OCT25 97.50 P 0.00 0.00 0.00 8.30 +2.44 37 0 168 0
30OCT25 100.00 P 0.00 0.00 0.00 10.61 +2.42 37 0 187 0
30OCT25 102.50 P 0.00 0.00 0.00 13.02 +2.50 37 0 101 0
30OCT25 105.00 P 0.00 0.00 0.00 15.50 +2.54 0 0 23 0
30OCT25 107.50 P 0.00 0.00 0.00 18.30 +2.85 65 0 36 0
30OCT25 110.00 P 0.00 0.00 0.00 20.73 +2.78 69 0 0 0
30OCT25 112.50 P 0.00 0.00 0.00 23.28 +2.83 77 0 0 0
30OCT25 115.00 P 0.00 0.00 0.00 25.72 +2.77 79 0 0 0
30OCT25 117.50 P 0.00 0.00 0.00 28.28 +2.83 88 0 40 0
30OCT25 120.00 P 0.00 0.00 0.00 30.75 +2.80 91 0 0 0
30OCT25 122.50 P 0.00 0.00 0.00 33.19 +2.74 93 0 0 0
30OCT25 125.00 P 0.00 0.00 0.00 35.71 +2.76 99 0 0 0
30OCT25 127.50 P 0.00 0.00 0.00 38.19 +2.74 102 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 0.10 +0.06 38 0 0 0
27NOV25 72.50 P 0.43 0.43 0.43 0.20 +0.12 38 15 16 +13
27NOV25 75.00 P 0.00 0.00 0.00 0.37 +0.19 38 0 15 0
27NOV25 77.50 P 0.78 0.78 0.78 0.66 +0.32 38 30 87 +29
27NOV25 80.00 P 1.16 1.16 1.16 1.08 +0.47 38 31 85 +25
27NOV25 82.50 P 1.30 1.87 1.30 1.68 +0.66 38 10 144 -1
27NOV25 85.00 P 2.31 2.50 2.31 2.48 +0.89 38 16 52 -11
27NOV25 87.50 P 0.00 0.00 0.00 3.47 +1.20 38 0 76 0
27NOV25 90.00 P 0.00 0.00 0.00 4.65 +1.45 37 0 61 0
27NOV25 92.50 P 6.23 6.23 5.50 6.10 +1.71 38 37 316 +35
27NOV25 95.00 P 0.00 0.00 0.00 7.72 +1.95 37 0 269 0
27NOV25 97.50 P 0.00 0.00 0.00 9.54 +2.18 37 0 130 0
27NOV25 100.00 P 0.00 0.00 0.00 11.53 +2.11 37 0 162 0
27NOV25 102.50 P 0.00 0.00 0.00 13.65 +2.23 37 0 38 0
27NOV25 105.00 P 0.00 0.00 0.00 15.88 +2.33 37 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 18.30 +2.51 40 0 25 0
27NOV25 110.00 P 0.00 0.00 0.00 20.73 +2.61 42 0 21 0
27NOV25 112.50 P 0.00 0.00 0.00 23.29 +2.78 47 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 25.72 +2.76 48 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 28.28 +2.83 53 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 30.75 +2.80 55 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 33.19 +2.74 56 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 35.71 +2.76 60 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 38.19 +2.74 62 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.10 +0.06 36 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.19 +0.10 36 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.33 +0.16 36 0 18 0
30DEC25 72.50 P 0.00 0.00 0.00 0.56 +0.25 36 0 1 0
30DEC25 75.00 P 0.00 0.00 0.00 0.88 +0.36 36 0 25 0
30DEC25 77.50 P 1.36 1.43 1.36 1.32 +0.50 36 71 143 +35
30DEC25 80.00 P 1.81 1.91 1.81 1.91 +0.66 36 55 105 +38
30DEC25 82.50 P 0.00 0.00 0.00 2.65 +0.84 36 10 130 +10
30DEC25 85.00 P 0.00 0.00 0.00 3.51 +1.05 36 0 41 0
30DEC25 87.50 P 0.00 0.00 0.00 4.51 +1.25 35 0 220 0
30DEC25 90.00 P 5.01 5.63 5.01 5.71 +1.46 35 25 196 -1
30DEC25 92.50 P 0.00 0.00 0.00 7.10 +1.66 35 0 54 0
30DEC25 95.00 P 0.00 0.00 0.00 8.74 +1.95 35 0 125 0
30DEC25 97.50 P 0.00 0.00 0.00 10.48 +2.15 35 0 33 0
30DEC25 100.00 P 0.00 0.00 0.00 12.34 +2.02 35 0 90 0
30DEC25 102.50 P 0.00 0.00 0.00 14.33 +2.14 36 0 90 0
30DEC25 105.00 P 0.00 0.00 0.00 16.42 +2.23 36 0 30 0
30DEC25 107.50 P 0.00 0.00 0.00 18.67 +2.39 36 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 20.86 +2.37 35 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 23.30 +2.53 37 0 2 0
30DEC25 115.00 P 0.00 0.00 0.00 25.78 +2.66 39 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 28.28 +2.76 42 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 30.82 +2.85 45 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 33.19 +2.74 45 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 35.71 +2.76 48 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 38.19 +2.74 49 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 40.72 +2.77 52 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 43.22 +2.77 54 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 45.59 +2.64 52 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 48.11 +2.66 55 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 50.53 +2.58 53 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 53.11 +2.66 59 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 55.58 +2.63 60 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 58.21 +2.76 65 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 60.58 +2.63 63 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 63.23 +2.78 69 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 65.58 +2.63 66 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 68.11 +2.66 69 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 70.51 +2.56 65 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.39 +0.16 35 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.62 +0.24 35 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.95 +0.36 35 0 0 0
29JAN26 75.00 P 1.47 1.47 1.47 1.37 +0.46 35 30 45 +15
29JAN26 77.50 P 0.00 0.00 0.00 1.91 +0.59 35 0 1 0
29JAN26 80.00 P 2.56 2.56 2.56 2.58 +0.73 35 30 34 +30
29JAN26 82.50 P 0.00 0.00 0.00 3.41 +0.91 36 0 6 0
29JAN26 85.00 P 0.00 0.00 0.00 4.29 +1.09 35 0 27 0
29JAN26 87.50 P 0.00 0.00 0.00 5.34 +1.28 35 0 28 0
29JAN26 90.00 P 6.33 6.33 6.33 6.55 +1.44 35 15 82 0
29JAN26 92.50 P 0.00 0.00 0.00 7.93 +1.62 35 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 9.57 +1.91 35 0 18 0
29JAN26 97.50 P 0.00 0.00 0.00 11.24 +1.79 35 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 13.02 +1.91 35 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.95 +2.06 35 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.74 +1.92 33 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.82 +1.98 33 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.86 +1.92 31 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.30 +2.17 33 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 25.80 +2.42 35 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 28.44 +2.73 39 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 30.82 +2.74 40 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 33.19 +2.69 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.09 +0.03 34 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.16 +0.06 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.26 +0.08 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.40 +0.11 34 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.59 +0.15 34 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.87 +0.22 34 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 1.20 +0.28 34 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 1.65 +0.37 34 0 3 0
30MAR26 75.00 P 2.62 2.62 2.62 2.18 +0.44 34 1 9 +1
30MAR26 77.50 P 0.00 0.00 0.00 2.82 +0.53 34 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 3.61 +0.67 34 0 3 0
30MAR26 82.50 P 0.00 0.00 0.00 4.50 +0.76 34 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 5.50 +0.87 34 0 9 0
30MAR26 87.50 P 0.00 0.00 0.00 6.79 +1.15 35 0 39 0
30MAR26 90.00 P 0.00 0.00 0.00 7.92 +1.12 34 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 9.32 +1.27 34 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 10.83 +1.48 34 0 51 0
30MAR26 97.50 P 0.00 0.00 0.00 12.28 +1.34 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.07 +1.53 34 0 5 0
30MAR26 102.50 P 0.00 0.00 0.00 15.77 +1.51 33 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.74 +1.68 33 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 19.92 +1.95 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 21.93 +2.00 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.89 +1.89 33 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.92 +1.80 31 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.44 +2.13 33 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 30.86 +2.30 34 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.21 +2.36 34 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 35.71 +2.51 36 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 38.19 +2.61 37 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 40.72 +2.72 39 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 43.22 +2.76 41 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 45.59 +2.64 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.03 +0.22 34 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 1.37 +0.27 34 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 1.81 +0.35 34 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 2.30 +0.38 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 3.03 +0.60 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.63 +0.56 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.58 +0.80 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.52 +0.93 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.55 +1.04 35 0 1 0
29JUN26 85.00 P 0.00 0.00 0.00 7.64 +1.14 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 8.74 +1.11 34 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 9.83 +1.01 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 11.38 +1.25 34 0 2 0
29JUN26 95.00 P 0.00 0.00 0.00 12.79 +1.27 34 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 14.40 +1.40 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.03 +1.45 34 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.74 +1.55 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.53 +1.58 34 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.24 +1.53 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.14 +1.55 33 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.29 +1.77 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.25 +1.77 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.57 +2.02 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.31 +1.68 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.53 +1.75 32 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.76 +1.78 31 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 38.19 +1.98 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.89 +0.66 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 3.57 +0.81 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 4.30 +0.90 36 0 35 0
29SEP26 75.00 P 0.00 0.00 0.00 5.16 +1.06 36 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 6.06 +1.14 36 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 7.11 +1.32 36 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 8.17 +1.38 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.42 +1.61 36 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.67 +1.66 36 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 11.78 +1.56 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 13.44 +1.89 36 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 14.82 +1.87 36 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 16.31 +1.92 36 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.77 +1.79 35 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 19.60 +2.01 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.29 +2.03 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.95 +1.91 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.79 +1.97 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.68 +1.99 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.78 +2.15 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.76 +2.18 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.75 +2.15 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.05 +2.36 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 36.78 +1.99 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.04 +2.11 34 0 0 0
TOTAL PUT 745 6,569 +233
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$ 25.86
30OCT25 17.50 C 0.00 0.00 0.00 8.39 -0.67 88 0 0 0
30OCT25 18.00 C 0.00 0.00 0.00 7.89 -0.67 81 0 0 0
30OCT25 18.50 C 0.00 0.00 0.00 7.38 -0.68 0 0 0 0
30OCT25 19.00 C 0.00 0.00 0.00 6.89 -0.68 69 0 0 0
30OCT25 19.50 C 0.00 0.00 0.00 6.41 -0.66 77 0 1 0
30OCT25 20.00 C 0.00 0.00 0.00 5.89 -0.68 57 0 0 0
30OCT25 21.00 C 0.00 0.00 0.00 4.99 -0.58 77 0 202 0
30OCT25 22.00 C 0.00 0.00 0.00 4.00 -0.57 65 0 10 0
30OCT25 23.00 C 0.00 0.00 0.00 2.89 -0.68 24 0 52 0
30OCT25 24.00 C 0.00 0.00 0.00 1.96 -0.61 32 0 17 0
30OCT25 25.00 C 1.36 1.36 1.04 1.02 -0.59 23 14 271 -3
30OCT25 26.00 C 0.55 0.59 0.45 0.37 -0.43 22 85 1,590 +51
30OCT25 27.00 C 0.25 0.25 0.10 0.08 -0.19 21 373 2,059 -160
30OCT25 28.00 C 0.05 0.05 0.05 0.01 -0.05 21 115 1,906 -90
30OCT25 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 992 0
30OCT25 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 601 0
30OCT25 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30OCT25 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30OCT25 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30OCT25 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30OCT25 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT25 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT25 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 7.89 -0.67 64 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 7.38 -0.68 0 0 10 0
27NOV25 19.00 C 0.00 0.00 0.00 6.89 -0.68 55 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 6.41 -0.66 58 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 5.89 -0.68 46 0 10 0
27NOV25 21.00 C 0.00 0.00 0.00 5.01 -0.56 58 0 10 0
27NOV25 22.00 C 0.00 0.00 0.00 4.00 -0.57 48 0 10 0
27NOV25 23.00 C 0.00 0.00 0.00 2.95 -0.62 34 0 40 0
27NOV25 24.00 C 0.00 0.00 0.00 2.00 -0.58 28 0 27 0
27NOV25 25.00 C 0.00 0.00 0.00 1.18 -0.53 26 0 50 0
27NOV25 26.00 C 0.80 0.80 0.63 0.62 -0.33 25 154 1,500 +89
27NOV25 27.00 C 0.33 0.33 0.29 0.29 -0.17 25 70 1,522 +33
27NOV25 28.00 C 0.13 0.13 0.13 0.13 -0.07 25 4 786 +4
27NOV25 29.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 830 0
27NOV25 30.00 C 0.05 0.05 0.05 0.02 -0.01 25 10 259 -10
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 121 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 11.38 -0.68 74 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.88 -0.68 68 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.38 -0.68 63 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.88 -0.68 57 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.38 -0.68 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.88 -0.68 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.39 -0.67 57 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.89 -0.67 53 0 1 0
30DEC25 18.50 C 0.00 0.00 0.00 7.38 -0.68 0 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 6.89 -0.68 46 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.41 -0.66 48 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.06 -0.51 57 0 2 0
30DEC25 21.00 C 0.00 0.00 0.00 5.01 -0.56 46 0 8 0
30DEC25 22.00 C 0.00 0.00 0.00 4.00 -0.57 38 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 2.99 -0.58 29 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 2.08 -0.53 26 0 43 0
30DEC25 25.00 C 0.00 0.00 0.00 1.37 -0.45 24 8 85 0
30DEC25 26.00 C 1.03 1.03 0.90 0.87 -0.29 24 25 898 -3
30DEC25 27.00 C 0.51 0.51 0.49 0.50 -0.21 23 38 266 -18
30DEC25 28.00 C 0.35 0.35 0.30 0.29 -0.13 23 16 1,119 0
30DEC25 29.00 C 0.00 0.00 0.00 0.16 -0.07 24 0 328 0
30DEC25 30.00 C 0.12 0.12 0.12 0.08 -0.04 24 4 917 0
30DEC25 31.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 180 0
30DEC25 32.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 150 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.38 -0.68 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.89 -0.68 40 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.41 -0.66 41 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.06 -0.51 48 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.01 -0.56 39 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.00 -0.57 32 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.99 -0.59 25 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.13 -0.53 23 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 1.50 -0.40 23 0 13 0
29JAN26 26.00 C 0.00 0.00 0.00 1.02 -0.30 23 0 13 0
29JAN26 27.00 C 0.80 0.80 0.41 0.67 -0.22 23 23 20 +15
29JAN26 28.00 C 0.00 0.00 0.00 0.42 -0.15 23 0 2 0
29JAN26 29.00 C 0.00 0.00 0.00 0.26 -0.09 23 0 4 0
29JAN26 30.00 C 0.00 0.00 0.00 0.15 -0.05 23 0 18 0
29JAN26 31.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 55 0
29JAN26 32.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.38 -0.68 48 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.88 -0.68 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.38 -0.68 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.88 -0.68 39 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.39 -0.67 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.89 -0.67 38 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.38 -0.68 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.98 -0.59 40 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.49 -0.58 37 0 60 0
30MAR26 20.00 C 0.00 0.00 0.00 6.06 -0.51 37 0 30 0
30MAR26 21.00 C 0.00 0.00 0.00 5.02 -0.55 30 0 61 0
30MAR26 22.00 C 0.00 0.00 0.00 4.00 -0.58 25 0 31 0
30MAR26 23.00 C 0.00 0.00 0.00 3.10 -0.57 22 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.41 -0.49 22 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.83 -0.42 22 0 38 0
30MAR26 26.00 C 1.45 1.45 1.45 1.35 -0.35 22 14 547 0
30MAR26 27.00 C 1.05 1.05 1.02 0.97 -0.29 22 82 115 +82
30MAR26 28.00 C 0.00 0.00 0.00 0.68 -0.22 22 0 29 0
30MAR26 29.00 C 0.00 0.00 0.00 0.47 -0.16 22 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.32 -0.11 22 0 348 0
30MAR26 31.00 C 0.00 0.00 0.00 0.21 -0.08 22 0 20 0
30MAR26 32.00 C 0.00 0.00 0.00 0.13 -0.06 22 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.88 -0.68 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.39 -0.67 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.89 -0.67 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.38 -0.68 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.98 -0.59 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.49 -0.58 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.06 -0.51 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.17 -0.48 25 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.23 -0.58 22 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.50 -0.54 22 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.86 -0.48 22 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.29 -0.43 22 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 1.81 -0.37 22 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.40 -0.33 22 0 200 0
29JUN26 28.00 C 0.00 0.00 0.00 1.07 -0.27 22 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.81 -0.22 22 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 0.61 -0.17 22 0 540 0
29JUN26 31.00 C 0.00 0.00 0.00 0.43 -0.16 21 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 0.32 -0.12 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.23 -0.09 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 -0.06 22 0 8 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.91 -0.67 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.45 -0.66 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.01 -0.65 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.57 -0.65 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.14 -0.63 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.32 -0.61 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.56 -0.58 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.86 -0.55 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.24 -0.50 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.68 -0.46 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.20 -0.41 21 0 47 0
29SEP26 27.00 C 0.00 0.00 0.00 1.78 -0.36 21 0 70 0
29SEP26 28.00 C 0.00 0.00 0.00 1.43 -0.32 21 0 40 0
29SEP26 29.00 C 0.00 0.00 0.00 1.14 -0.28 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.89 -0.24 21 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 0.70 -0.20 21 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 -0.17 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.40 -0.16 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.31 -0.12 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.25 -0.08 22 0 10 0
29SEP26 36.00 C 0.00 0.00 0.00 0.19 -0.07 22 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 2 0
TOTAL CALL 1,035 20,148 -10
30OCT25 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT25 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30OCT25 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30OCT25 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30OCT25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 338 0
30OCT25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 176 0
30OCT25 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
30OCT25 22.00 P 0.03 0.03 0.03 0.01 0.00 35 30 353 +30
30OCT25 23.00 P 0.06 0.06 0.06 0.01 0.00 25 70 1,265 +70
30OCT25 24.00 P 0.10 0.19 0.09 0.05 +0.03 21 269 903 +22
30OCT25 25.00 P 0.20 0.42 0.20 0.30 +0.18 22 537 6,190 +72
30OCT25 26.00 P 0.55 0.93 0.55 0.85 +0.37 19 361 4,828 -182
30OCT25 27.00 P 1.22 1.62 1.22 1.70 +0.55 0 154 1,057 -87
30OCT25 28.00 P 2.54 2.66 2.54 2.70 +0.64 0 4 391 -3
30OCT25 29.00 P 0.00 0.00 0.00 3.61 +0.57 0 0 21 0
30OCT25 30.00 P 0.00 0.00 0.00 4.59 +0.55 0 0 39 0
30OCT25 31.00 P 0.00 0.00 0.00 5.72 +0.68 0 0 0 0
30OCT25 32.00 P 0.00 0.00 0.00 6.72 +0.68 42 0 0 0
30OCT25 33.00 P 0.00 0.00 0.00 7.72 +0.69 51 0 0 0
30OCT25 34.00 P 0.00 0.00 0.00 8.72 +0.69 58 0 0 0
30OCT25 35.00 P 0.00 0.00 0.00 9.72 +0.69 65 0 0 0
30OCT25 36.00 P 0.00 0.00 0.00 10.71 +0.68 0 0 0 0
30OCT25 37.00 P 0.00 0.00 0.00 11.63 +0.60 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 300 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 75 0
27NOV25 22.00 P 0.11 0.18 0.11 0.04 +0.03 25 149 157 +110
27NOV25 23.00 P 0.18 0.24 0.18 0.13 +0.08 25 94 446 +50
27NOV25 24.00 P 0.23 0.43 0.23 0.33 +0.18 25 374 1,082 +95
27NOV25 25.00 P 0.56 0.75 0.54 0.70 +0.31 25 145 2,643 +75
27NOV25 26.00 P 0.99 1.30 0.98 1.27 +0.48 26 157 1,206 -42
27NOV25 27.00 P 0.00 0.00 0.00 1.89 +0.52 22 0 769 0
27NOV25 28.00 P 0.00 0.00 0.00 2.76 +0.64 20 0 180 0
27NOV25 29.00 P 0.00 0.00 0.00 3.64 +0.55 0 0 13 0
27NOV25 30.00 P 0.00 0.00 0.00 4.61 +0.56 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 5.72 +0.68 21 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 6.72 +0.68 28 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 7.72 +0.69 33 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 8.72 +0.69 37 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 9.72 +0.69 41 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 10.71 +0.68 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 11.71 +0.68 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 141 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 105 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 97 0
30DEC25 20.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 212 0
30DEC25 21.00 P 0.15 0.15 0.15 0.04 +0.02 24 40 125 +40
30DEC25 22.00 P 0.17 0.23 0.17 0.11 +0.06 24 51 328 +51
30DEC25 23.00 P 0.00 0.00 0.00 0.26 +0.13 24 0 205 0
30DEC25 24.00 P 0.40 0.53 0.40 0.52 +0.21 24 98 411 +42
30DEC25 25.00 P 0.73 0.94 0.73 0.92 +0.34 24 87 399 +35
30DEC25 26.00 P 1.16 1.16 1.16 1.39 +0.40 22 30 433 0
30DEC25 27.00 P 1.63 1.82 1.63 2.05 +0.49 22 60 1,031 +60
30DEC25 28.00 P 0.00 0.00 0.00 2.82 +0.56 20 0 10 0
30DEC25 29.00 P 0.00 0.00 0.00 3.70 +0.53 0 0 50 0
30DEC25 30.00 P 0.00 0.00 0.00 4.89 +0.81 32 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 5.72 +0.67 20 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.75 +0.71 31 0 20 0
30DEC25 33.00 P 0.00 0.00 0.00 7.72 +0.69 28 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 8.72 +0.69 31 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.72 +0.69 34 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.71 +0.68 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.71 +0.68 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29JAN26 21.00 P 0.12 0.12 0.12 0.08 +0.05 23 20 20 +20
29JAN26 22.00 P 0.00 0.00 0.00 0.17 +0.08 23 0 20 0
29JAN26 23.00 P 0.35 0.35 0.35 0.34 +0.14 23 3 6 +3
29JAN26 24.00 P 0.40 0.73 0.40 0.62 +0.22 23 5 253 +5
29JAN26 25.00 P 0.00 0.00 0.00 1.02 +0.31 23 0 45 0
29JAN26 26.00 P 1.35 1.35 1.35 1.55 +0.39 23 2 62 +2
29JAN26 27.00 P 0.00 0.00 0.00 2.21 +0.48 23 0 45 0
29JAN26 28.00 P 0.00 0.00 0.00 2.98 +0.55 23 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.84 +0.61 23 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 4.89 +0.77 28 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.72 +0.66 19 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.75 +0.71 28 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.72 +0.69 25 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.72 +0.69 28 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.72 +0.69 31 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.71 +0.68 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.71 +0.68 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 42 0
30MAR26 21.00 P 0.00 0.00 0.00 0.15 +0.05 22 0 33 0
30MAR26 22.00 P 0.00 0.00 0.00 0.30 +0.10 22 0 151 0
30MAR26 23.00 P 0.63 0.63 0.63 0.50 +0.14 22 2 42 +2
30MAR26 24.00 P 0.74 0.74 0.74 0.82 +0.21 22 10 128 +10
30MAR26 25.00 P 1.15 1.22 1.15 1.22 +0.27 22 60 153 +60
30MAR26 26.00 P 1.52 1.53 1.52 1.75 +0.35 22 80 80 +80
30MAR26 27.00 P 0.00 0.00 0.00 2.38 +0.41 22 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.11 +0.48 22 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.93 +0.55 22 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.89 +0.68 24 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.72 +0.61 16 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.75 +0.69 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.72 +0.68 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.72 +0.69 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.72 +0.69 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.71 +0.68 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.71 +0.68 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.03 22 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 +0.04 22 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 +0.05 22 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.29 +0.08 22 0 50 0
29JUN26 22.00 P 0.00 0.00 0.00 0.48 +0.12 22 0 96 0
29JUN26 23.00 P 0.00 0.00 0.00 0.72 +0.15 22 0 16 0
29JUN26 24.00 P 0.00 0.00 0.00 1.06 +0.20 22 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 1.49 +0.26 22 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 2.01 +0.32 22 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 2.62 +0.38 22 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 3.31 +0.44 22 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 4.08 +0.50 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.89 +0.53 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.72 +0.51 17 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.75 +0.63 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.72 +0.66 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.72 +0.68 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.72 +0.69 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.71 +0.68 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.71 +0.68 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
29SEP26 19.00 P 0.21 0.21 0.21 0.15 +0.04 22 1 21 +1
29SEP26 19.50 P 0.00 0.00 0.00 0.19 +0.04 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.25 +0.05 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.41 +0.08 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.61 +0.10 21 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 +0.14 21 0 35 0
29SEP26 24.00 P 0.00 0.00 0.00 1.25 +0.18 21 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 1.69 +0.24 21 0 12 0
29SEP26 26.00 P 0.00 0.00 0.00 2.21 +0.30 21 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.80 +0.35 21 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.47 +0.40 21 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 4.19 +0.43 21 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.99 +0.48 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.87 +0.55 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.79 +0.60 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.74 +0.64 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.72 +0.66 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.72 +0.69 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.71 +0.68 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.71 +0.68 24 0 0 0
TOTAL PUT 2,893 28,316 +621
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$ 532.00
30OCT25 370.00 C 0.00 0.00 0.00 162.46 -14.04 0 0 5 0
30OCT25 380.00 C 0.00 0.00 0.00 156.85 -9.66 131 0 0 0
30OCT25 390.00 C 0.00 0.00 0.00 144.82 -11.71 106 0 0 0
30OCT25 400.00 C 0.00 0.00 0.00 132.50 -14.04 0 0 0 0
30OCT25 410.00 C 0.00 0.00 0.00 122.52 -14.03 42 0 0 0
30OCT25 420.00 C 0.00 0.00 0.00 112.54 -14.03 41 0 0 0
30OCT25 430.00 C 0.00 0.00 0.00 103.50 -13.08 65 0 0 0
30OCT25 440.00 C 0.00 0.00 0.00 92.62 -13.98 40 0 16 0
30OCT25 450.00 C 0.00 0.00 0.00 82.73 -13.90 40 0 270 0
30OCT25 460.00 C 0.00 0.00 0.00 72.41 -14.28 0 0 83 0
30OCT25 470.00 C 0.00 0.00 0.00 62.38 -14.42 0 0 116 0
30OCT25 480.00 C 0.00 0.00 0.00 54.06 -12.98 39 0 269 0
30OCT25 490.00 C 0.00 0.00 0.00 46.57 -10.93 45 0 85 0
30OCT25 500.00 C 0.00 0.00 0.00 36.98 -11.32 39 0 606 0
30OCT25 510.00 C 0.00 0.00 0.00 29.51 -10.12 39 0 161 0
30OCT25 520.00 C 0.00 0.00 0.00 22.78 -8.88 39 0 149 0
30OCT25 530.00 C 17.43 17.43 17.15 17.15 -8.15 39 66 143 +30
30OCT25 540.00 C 14.50 14.50 14.50 12.41 -6.61 39 5 153 -5
30OCT25 550.00 C 12.00 12.00 8.49 8.85 -4.76 39 122 386 -5
30OCT25 560.00 C 8.00 8.00 5.91 6.14 -3.57 39 690 869 +568
30OCT25 570.00 C 5.54 5.54 4.00 4.09 -2.48 39 346 572 +298
30OCT25 580.00 C 4.20 4.20 2.71 2.73 -1.56 40 39 455 +19
30OCT25 590.00 C 1.90 1.90 1.90 1.75 -0.95 40 3 270 0
30OCT25 600.00 C 1.70 1.70 1.25 1.07 -0.57 40 20 277 -16
30OCT25 610.00 C 0.00 0.00 0.00 0.61 -0.35 39 0 516 0
30OCT25 620.00 C 0.74 0.86 0.74 0.35 -0.18 39 7 320 0
30OCT25 630.00 C 0.58 0.58 0.58 0.20 -0.09 40 1 145 -1
30OCT25 640.00 C 0.28 0.28 0.28 0.11 -0.04 40 2 169 -2
30OCT25 650.00 C 0.50 0.50 0.50 0.06 -0.02 40 1 151 +1
30OCT25 660.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 83 0
30OCT25 670.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 169 0
30OCT25 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
30OCT25 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 79 0
30OCT25 700.00 C 0.00 0.00 0.00 0.01 0.00 45 0 234 0
27NOV25 380.00 C 0.00 0.00 0.00 156.89 -10.69 69 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 145.10 -12.57 55 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 133.95 -13.83 40 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 127.07 -10.87 57 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 118.07 -10.10 56 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 108.05 -10.46 52 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 98.85 -10.14 50 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 89.55 -10.10 48 0 0 0
27NOV25 460.00 C 0.00 0.00 0.00 80.71 -9.85 46 0 18 0
27NOV25 470.00 C 0.00 0.00 0.00 72.15 -9.60 44 0 69 0
27NOV25 480.00 C 0.00 0.00 0.00 60.69 -12.60 37 0 154 0
27NOV25 490.00 C 0.00 0.00 0.00 53.22 -12.02 37 0 73 0
27NOV25 500.00 C 0.00 0.00 0.00 49.44 -8.19 42 0 94 0
27NOV25 510.00 C 0.00 0.00 0.00 42.18 -8.35 41 0 70 0
27NOV25 520.00 C 0.00 0.00 0.00 35.79 -8.16 40 0 42 0
27NOV25 530.00 C 30.63 30.63 30.25 30.25 -7.87 39 66 66 +42
27NOV25 540.00 C 0.00 0.00 0.00 25.43 -7.05 39 0 40 0
27NOV25 550.00 C 0.00 0.00 0.00 21.36 -6.64 39 0 106 0
27NOV25 560.00 C 19.00 19.00 18.75 18.13 -5.38 40 12 189 -10
27NOV25 570.00 C 0.00 0.00 0.00 15.03 -4.83 40 0 115 0
27NOV25 580.00 C 12.80 12.80 12.80 12.25 -4.30 40 1 49 +1
27NOV25 590.00 C 10.23 10.23 10.23 10.11 -3.50 40 15 137 0
27NOV25 600.00 C 9.44 9.44 8.26 8.26 -2.84 40 77 501 +7
27NOV25 610.00 C 7.35 7.35 6.70 6.82 -2.17 40 18 131 0
27NOV25 620.00 C 0.00 0.00 0.00 5.42 -1.80 40 0 333 0
27NOV25 630.00 C 0.00 0.00 0.00 4.33 -1.43 40 0 73 0
27NOV25 640.00 C 0.00 0.00 0.00 3.41 -1.15 40 0 134 0
27NOV25 650.00 C 0.00 0.00 0.00 2.67 -0.92 40 0 11 0
27NOV25 660.00 C 0.00 0.00 0.00 2.02 -0.78 40 0 87 0
27NOV25 670.00 C 0.00 0.00 0.00 1.61 -0.50 40 0 15 0
27NOV25 680.00 C 0.00 0.00 0.00 1.20 -0.43 40 0 16 0
27NOV25 690.00 C 0.00 0.00 0.00 0.92 -0.33 40 0 24 0
27NOV25 700.00 C 0.00 0.00 0.00 0.70 -0.28 40 0 61 0
30DEC25 320.00 C 0.00 0.00 0.00 212.76 -15.57 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 208.47 -9.94 72 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 197.34 -11.16 63 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 187.57 -11.04 61 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 175.81 -12.94 48 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 165.12 -13.79 38 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 156.89 -12.24 47 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 145.10 -14.32 32 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 139.28 -10.51 49 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 130.97 -9.31 50 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 118.07 -12.85 38 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 108.05 -13.68 35 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 102.35 -10.41 42 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 91.19 -13.46 36 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 86.92 -9.07 42 0 487 0
30DEC25 470.00 C 0.00 0.00 0.00 79.10 -8.37 42 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 71.62 -8.00 41 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 64.67 -7.63 41 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 54.71 -10.59 36 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 51.64 -7.07 40 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 44.51 -8.05 38 0 98 0
30DEC25 530.00 C 0.00 0.00 0.00 39.46 -7.28 38 0 185 0
30DEC25 540.00 C 0.00 0.00 0.00 34.86 -6.76 38 0 87 0
30DEC25 550.00 C 0.00 0.00 0.00 30.70 -6.29 38 0 534 0
30DEC25 560.00 C 0.00 0.00 0.00 26.87 -5.93 38 0 41 0
30DEC25 570.00 C 24.36 24.36 24.36 23.53 -5.47 38 6 212 0
30DEC25 580.00 C 0.00 0.00 0.00 20.56 -4.87 38 0 147 0
30DEC25 590.00 C 18.05 18.05 18.05 17.94 -4.15 39 10 107 -10
30DEC25 600.00 C 0.00 0.00 0.00 15.65 -3.46 39 0 103 0
30DEC25 610.00 C 15.05 15.05 15.05 13.61 -2.86 39 15 152 +15
30DEC25 620.00 C 0.00 0.00 0.00 11.32 -2.82 38 0 203 0
30DEC25 630.00 C 0.00 0.00 0.00 9.66 -2.44 38 0 115 0
30DEC25 640.00 C 0.00 0.00 0.00 8.22 -2.09 38 0 144 0
30DEC25 650.00 C 8.00 8.00 8.00 6.97 -1.79 38 46 103 0
30DEC25 660.00 C 0.00 0.00 0.00 5.90 -1.51 38 0 103 0
30DEC25 670.00 C 0.00 0.00 0.00 4.97 -1.28 38 0 100 0
30DEC25 680.00 C 0.00 0.00 0.00 4.18 -0.92 38 0 291 0
30DEC25 690.00 C 0.00 0.00 0.00 3.61 -0.67 39 0 124 0
30DEC25 700.00 C 0.00 0.00 0.00 2.93 -0.64 38 0 25 0
30DEC25 710.00 C 0.00 0.00 0.00 2.44 -0.54 38 0 7 0
30DEC25 720.00 C 0.00 0.00 0.00 2.03 -0.44 38 0 35 0
30DEC25 730.00 C 0.00 0.00 0.00 1.68 -0.37 38 0 41 0
30DEC25 740.00 C 0.00 0.00 0.00 1.39 -0.30 38 0 220 0
29JAN26 450.00 C 0.00 0.00 0.00 99.45 -8.44 41 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 86.92 -12.92 34 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 84.28 -7.82 40 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 77.18 -7.52 40 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 70.47 -7.17 39 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 63.91 -7.04 39 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 57.75 -6.87 38 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 50.57 -8.11 37 0 0 0
29JAN26 530.00 C 48.64 48.64 48.64 45.66 -7.29 37 15 15 +15
29JAN26 540.00 C 0.00 0.00 0.00 41.15 -6.84 37 0 15 0
29JAN26 550.00 C 0.00 0.00 0.00 37.01 -6.42 37 0 1 0
29JAN26 560.00 C 0.00 0.00 0.00 33.12 -6.14 37 0 0 0
29JAN26 570.00 C 0.00 0.00 0.00 29.69 -5.74 37 0 6 0
29JAN26 580.00 C 0.00 0.00 0.00 26.55 -5.24 37 0 30 0
29JAN26 590.00 C 0.00 0.00 0.00 23.73 -4.54 38 0 15 0
29JAN26 600.00 C 0.00 0.00 0.00 21.18 -3.89 38 0 0 0
29JAN26 610.00 C 0.00 0.00 0.00 17.95 -4.23 37 0 3 0
29JAN26 620.00 C 0.00 0.00 0.00 16.58 -2.99 38 0 0 0
29JAN26 630.00 C 0.00 0.00 0.00 14.14 -3.08 37 0 0 0
29JAN26 640.00 C 0.00 0.00 0.00 12.40 -2.72 37 0 1 0
29JAN26 650.00 C 0.00 0.00 0.00 10.84 -2.02 37 0 0 0
29JAN26 660.00 C 0.00 0.00 0.00 9.47 -1.76 37 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 8.25 -1.54 37 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 7.17 -1.35 37 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 6.22 -1.18 37 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 216.38 -14.59 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 208.86 -12.45 44 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 199.87 -11.86 44 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 188.05 -14.19 35 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 179.31 -13.53 37 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 172.30 -11.29 42 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 161.88 -12.55 39 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 152.07 -13.43 36 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 143.34 -13.33 36 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 135.12 -13.01 37 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 126.93 -12.79 37 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 120.07 -11.56 38 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 107.94 -15.78 33 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 105.94 -10.17 38 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 98.25 -10.54 38 0 95 0
30MAR26 470.00 C 0.00 0.00 0.00 87.45 -14.20 34 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 82.45 -12.54 35 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 79.92 -8.44 38 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 69.65 -12.68 35 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 66.97 -9.48 37 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 61.33 -9.46 37 0 1 0
30MAR26 530.00 C 0.00 0.00 0.00 55.46 -10.22 36 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 51.93 -8.65 37 0 1 0
30MAR26 550.00 C 0.00 0.00 0.00 46.77 -8.26 36 0 5 0
30MAR26 560.00 C 0.00 0.00 0.00 44.03 -7.61 37 0 47 0
30MAR26 570.00 C 0.00 0.00 0.00 38.52 -7.44 36 0 1 0
30MAR26 580.00 C 0.00 0.00 0.00 35.90 -6.47 36 0 1 0
30MAR26 590.00 C 0.00 0.00 0.00 33.94 -5.06 37 0 1 0
30MAR26 600.00 C 0.00 0.00 0.00 29.44 -6.52 36 0 534 0
30MAR26 610.00 C 0.00 0.00 0.00 28.07 -4.98 37 0 72 0
30MAR26 620.00 C 0.00 0.00 0.00 24.75 -5.76 36 0 16 0
30MAR26 630.00 C 0.00 0.00 0.00 23.21 -4.70 37 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 20.93 -5.20 37 0 54 0
30MAR26 650.00 C 0.00 0.00 0.00 18.36 -4.99 36 0 16 0
30MAR26 660.00 C 0.00 0.00 0.00 16.69 -4.45 36 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 15.02 -4.19 36 0 126 0
30MAR26 680.00 C 0.00 0.00 0.00 13.44 -4.11 36 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 12.22 -3.67 36 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 11.33 -2.92 37 0 15 0
29JUN26 350.00 C 0.00 0.00 0.00 192.53 -12.97 36 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 182.74 -13.88 34 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 174.66 -13.27 35 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 165.75 -13.57 35 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 157.92 -13.12 35 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 148.69 -14.08 34 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 141.19 -13.72 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 134.54 -12.60 35 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 126.81 -12.75 35 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 118.41 -13.98 34 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 112.13 -13.08 34 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 106.29 -12.20 35 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 100.00 -11.99 35 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 94.17 -11.32 35 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 88.60 -11.01 35 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 83.22 -10.62 35 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 78.40 -9.68 35 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 73.58 -9.38 35 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 69.63 -8.33 36 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 64.73 -8.24 36 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 62.54 -5.94 37 0 18 0
29JUN26 560.00 C 0.00 0.00 0.00 56.91 -7.35 36 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 53.00 -7.04 36 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 51.19 -4.82 37 0 45 0
29JUN26 590.00 C 0.00 0.00 0.00 47.74 -4.80 37 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 44.32 -4.75 37 0 3 0
29JUN26 610.00 C 0.00 0.00 0.00 41.56 -4.03 37 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 38.81 -3.77 37 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 36.06 -3.75 37 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 33.42 -3.61 37 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 31.28 -2.97 37 0 2 0
29JUN26 660.00 C 0.00 0.00 0.00 29.15 -2.85 37 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 27.01 -2.83 37 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 24.92 -2.77 37 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 23.32 -2.21 37 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 22.36 -1.43 37 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 125.04 -10.71 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 117.78 -11.57 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 111.84 -11.10 35 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 106.19 -10.94 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 100.91 -10.55 35 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 95.79 -10.00 35 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 90.55 -9.84 35 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 86.01 -9.47 35 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 81.53 -9.04 36 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 76.91 -8.76 35 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 74.53 -6.73 36 0 4 0
29SEP26 560.00 C 0.00 0.00 0.00 70.41 -6.71 36 0 16 0
29SEP26 570.00 C 0.00 0.00 0.00 66.38 -6.60 36 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 62.99 -5.85 36 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 58.24 -6.97 36 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 56.23 -5.58 36 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 52.84 -5.57 36 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 50.07 -4.94 36 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 47.37 -4.52 36 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 44.67 -4.51 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 41.97 -4.49 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 39.48 -4.27 36 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 37.39 -3.65 36 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 35.30 -3.54 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 33.21 -3.53 36 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 31.12 -3.51 36 0 0 0
TOTAL CALL 1,583 16,863 +947
30OCT25 370.00 P 0.00 0.00 0.00 0.01 0.00 61 0 58 0
30OCT25 380.00 P 0.00 0.00 0.00 0.01 0.00 56 0 163 0
30OCT25 390.00 P 0.00 0.00 0.00 0.01 0.00 52 0 83 0
30OCT25 400.00 P 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30OCT25 410.00 P 0.00 0.00 0.00 0.01 0.00 44 0 94 0
30OCT25 420.00 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
30OCT25 430.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 948 0
30OCT25 440.00 P 0.00 0.00 0.00 0.06 +0.05 39 0 120 0
30OCT25 450.00 P 0.00 0.00 0.00 0.16 +0.14 40 0 190 0
30OCT25 460.00 P 1.01 1.02 1.01 0.37 +0.31 40 11 289 +11
30OCT25 470.00 P 0.00 0.00 0.00 0.78 +0.62 40 0 173 0
30OCT25 480.00 P 1.30 2.24 1.30 1.49 +1.10 40 31 248 +16
30OCT25 490.00 P 2.00 3.57 1.74 2.69 +1.84 40 117 398 +61
30OCT25 500.00 P 3.37 5.22 3.37 4.48 +2.80 40 176 531 +83
30OCT25 510.00 P 5.09 7.71 5.09 7.09 +4.08 40 144 484 +32
30OCT25 520.00 P 7.08 11.12 7.08 10.64 +5.50 40 212 631 +74
30OCT25 530.00 P 10.89 15.56 10.52 15.10 +6.99 40 115 792 +83
30OCT25 540.00 P 14.30 19.10 14.30 20.62 +8.50 41 4 768 -1
30OCT25 550.00 P 18.64 27.50 18.64 26.82 +9.75 40 47 867 -30
30OCT25 560.00 P 31.62 31.62 31.62 33.67 +10.63 39 1 221 0
30OCT25 570.00 P 35.00 35.00 35.00 42.87 +13.15 44 200 329 -182
30OCT25 580.00 P 0.00 0.00 0.00 51.09 +13.71 43 0 203 0
30OCT25 590.00 P 0.00 0.00 0.00 60.98 +14.93 49 0 71 0
30OCT25 600.00 P 0.00 0.00 0.00 70.65 +15.59 53 0 317 0
30OCT25 610.00 P 0.00 0.00 0.00 80.42 +15.95 56 0 67 0
30OCT25 620.00 P 0.00 0.00 0.00 90.47 +16.31 61 0 64 0
30OCT25 630.00 P 0.00 0.00 0.00 99.69 +15.67 61 0 0 0
30OCT25 640.00 P 0.00 0.00 0.00 111.24 +17.24 75 0 0 0
30OCT25 650.00 P 0.00 0.00 0.00 121.54 +17.54 81 0 0 0
30OCT25 660.00 P 0.00 0.00 0.00 129.46 +15.46 72 0 2 0
30OCT25 670.00 P 0.00 0.00 0.00 140.16 +16.16 81 0 0 0
30OCT25 680.00 P 0.00 0.00 0.00 152.44 +18.44 99 0 0 0
30OCT25 690.00 P 0.00 0.00 0.00 160.65 +16.65 92 0 0 0
30OCT25 700.00 P 0.00 0.00 0.00 173.04 +19.04 110 0 0 0
27NOV25 380.00 P 0.00 0.00 0.00 0.11 +0.07 40 0 3 0
27NOV25 390.00 P 0.00 0.00 0.00 0.21 +0.13 40 0 116 0
27NOV25 400.00 P 0.00 0.00 0.00 0.36 +0.21 40 0 65 0
27NOV25 410.00 P 0.00 0.00 0.00 0.60 +0.33 40 0 39 0
27NOV25 420.00 P 0.00 0.00 0.00 0.96 +0.50 40 0 31 0
27NOV25 430.00 P 2.23 2.23 2.23 1.53 +0.77 40 1 51 +1
27NOV25 440.00 P 3.10 3.53 3.10 2.20 +1.00 40 2 149 0
27NOV25 450.00 P 0.00 0.00 0.00 3.32 +1.48 40 0 109 0
27NOV25 460.00 P 3.71 3.71 3.71 4.71 +2.00 40 2 134 0
27NOV25 470.00 P 6.18 7.35 6.18 6.47 +2.49 40 78 182 +1
27NOV25 480.00 P 7.00 7.07 7.00 8.64 +3.23 40 16 250 -3
27NOV25 490.00 P 0.00 0.00 0.00 11.26 +4.08 40 0 378 0
27NOV25 500.00 P 11.07 15.20 11.07 14.54 +5.04 41 73 1,281 +51
27NOV25 510.00 P 16.40 16.40 16.40 18.28 +6.09 41 4 97 -4
27NOV25 520.00 P 18.60 18.60 18.60 22.35 +6.89 40 3 207 0
27NOV25 530.00 P 0.00 0.00 0.00 27.14 +7.74 40 0 216 0
27NOV25 540.00 P 25.00 30.00 25.00 32.47 +8.45 40 3 42 +1
27NOV25 550.00 P 36.40 36.40 36.40 38.39 +9.29 40 2 139 0
27NOV25 560.00 P 0.00 0.00 0.00 44.40 +9.43 40 0 131 0
27NOV25 570.00 P 0.00 0.00 0.00 49.73 +9.58 38 0 87 0
27NOV25 580.00 P 0.00 0.00 0.00 60.31 +12.23 43 0 368 0
27NOV25 590.00 P 0.00 0.00 0.00 68.28 +13.12 43 0 244 0
27NOV25 600.00 P 0.00 0.00 0.00 75.33 +12.48 42 0 13 0
27NOV25 610.00 P 0.00 0.00 0.00 85.31 +14.49 45 0 37 0
27NOV25 620.00 P 0.00 0.00 0.00 94.36 +15.22 46 0 35 0
27NOV25 630.00 P 0.00 0.00 0.00 103.35 +15.52 47 0 10 0
27NOV25 640.00 P 0.00 0.00 0.00 111.43 +14.73 45 0 2 0
27NOV25 650.00 P 0.00 0.00 0.00 122.49 +16.61 51 0 0 0
27NOV25 660.00 P 0.00 0.00 0.00 131.70 +16.47 51 0 0 0
27NOV25 670.00 P 0.00 0.00 0.00 140.89 +16.16 51 0 0 0
27NOV25 680.00 P 0.00 0.00 0.00 152.44 +18.04 58 0 0 0
27NOV25 690.00 P 0.00 0.00 0.00 162.41 +18.25 61 0 0 0
27NOV25 700.00 P 0.00 0.00 0.00 173.04 +18.99 65 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.06 +0.04 38 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.11 +0.07 39 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.18 +0.10 38 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.29 +0.15 38 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.48 +0.24 38 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.73 +0.35 38 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 1.08 +0.50 38 0 72 0
30DEC25 400.00 P 2.00 2.00 2.00 1.57 +0.68 38 2 664 -2
30DEC25 410.00 P 0.00 0.00 0.00 2.25 +0.92 38 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 3.09 +1.20 38 0 1,237 0
30DEC25 430.00 P 0.00 0.00 0.00 4.14 +1.53 38 0 179 0
30DEC25 440.00 P 0.00 0.00 0.00 5.55 +1.94 38 0 225 0
30DEC25 450.00 P 7.66 8.01 7.66 7.40 +2.58 39 16 435 +1
30DEC25 460.00 P 0.00 0.00 0.00 9.42 +3.30 39 0 534 0
30DEC25 470.00 P 9.18 9.30 9.18 11.91 +3.99 39 25 163 +15
30DEC25 480.00 P 11.17 14.80 11.17 14.64 +4.65 39 60 1,282 -17
30DEC25 490.00 P 15.35 15.35 15.35 17.92 +5.46 39 1 715 +1
30DEC25 500.00 P 17.80 19.10 17.80 21.42 +6.04 39 2 433 +2
30DEC25 510.00 P 0.00 0.00 0.00 25.41 +6.88 39 0 290 0
30DEC25 520.00 P 0.00 0.00 0.00 29.87 +7.51 39 0 90 0
30DEC25 530.00 P 0.00 0.00 0.00 34.83 +8.20 39 0 278 0
30DEC25 540.00 P 0.00 0.00 0.00 40.12 +8.57 39 0 40 0
30DEC25 550.00 P 40.00 40.00 40.00 45.96 +9.07 39 1 104 +1
30DEC25 560.00 P 0.00 0.00 0.00 52.24 +9.54 39 0 26 0
30DEC25 570.00 P 0.00 0.00 0.00 56.35 +7.79 36 0 14 0
30DEC25 580.00 P 0.00 0.00 0.00 67.12 +12.06 41 0 60 0
30DEC25 590.00 P 0.00 0.00 0.00 70.52 +8.65 36 0 8 0
30DEC25 600.00 P 0.00 0.00 0.00 81.55 +12.58 40 0 52 0
30DEC25 610.00 P 0.00 0.00 0.00 90.45 +13.97 42 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 96.95 +12.70 40 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 103.35 +11.02 37 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 115.15 +14.46 42 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 122.49 +13.25 39 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 134.91 +16.83 46 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 143.30 +16.27 45 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 152.44 +16.19 45 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 162.41 +16.87 47 0 15 0
30DEC25 700.00 P 0.00 0.00 0.00 173.12 +18.08 51 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 178.36 +13.73 38 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 188.16 +13.82 38 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 200.19 +16.05 49 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 209.77 +15.75 49 0 0 0
29JAN26 450.00 P 8.00 9.42 8.00 10.21 +2.86 37 18 18 +18
29JAN26 460.00 P 9.88 10.20 9.88 13.00 +3.69 38 20 35 +20
29JAN26 470.00 P 13.00 13.00 13.00 15.65 +4.20 38 10 41 +10
29JAN26 480.00 P 15.50 16.68 15.50 18.56 +4.98 37 62 1,128 +1
29JAN26 490.00 P 0.00 0.00 0.00 21.85 +5.49 37 0 14 0
29JAN26 500.00 P 0.00 0.00 0.00 25.62 +6.11 37 0 9 0
29JAN26 510.00 P 0.00 0.00 0.00 29.82 +6.79 37 0 9 0
29JAN26 520.00 P 31.17 31.17 31.17 34.47 +7.56 37 1 4 0
29JAN26 530.00 P 0.00 0.00 0.00 39.53 +8.19 38 0 30 0
29JAN26 540.00 P 0.00 0.00 0.00 44.93 +8.60 37 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 50.79 +8.96 38 0 15 0
29JAN26 560.00 P 0.00 0.00 0.00 58.06 +10.41 39 0 1 0
29JAN26 570.00 P 0.00 0.00 0.00 60.89 +7.42 36 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 67.37 +7.53 35 0 4 0
29JAN26 590.00 P 0.00 0.00 0.00 78.71 +12.44 39 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 86.28 +12.93 40 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 91.11 +10.61 37 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 102.33 +14.27 40 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 105.42 +9.57 35 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 119.34 +15.53 42 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 127.21 +15.04 41 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 137.14 +16.55 43 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 146.31 +17.00 44 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 152.44 +14.25 40 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 162.71 +15.55 42 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.64 +0.08 36 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.93 +0.14 36 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 1.26 +0.15 36 0 1 0
30MAR26 350.00 P 0.00 0.00 0.00 1.76 +0.24 36 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 2.34 +0.32 36 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 3.08 +0.38 36 0 6 0
30MAR26 380.00 P 0.00 0.00 0.00 4.00 +0.56 36 0 15 0
30MAR26 390.00 P 0.00 0.00 0.00 5.06 +0.61 36 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 6.39 +0.87 36 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 7.87 +0.93 36 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 9.97 +1.55 37 0 86 0
30MAR26 430.00 P 0.00 0.00 0.00 11.66 +1.36 36 0 87 0
30MAR26 440.00 P 0.00 0.00 0.00 13.99 +1.70 36 0 157 0
30MAR26 450.00 P 0.00 0.00 0.00 17.06 +2.42 37 0 64 0
30MAR26 460.00 P 0.00 0.00 0.00 19.99 +2.76 37 0 85 0
30MAR26 470.00 P 0.00 0.00 0.00 23.34 +3.30 37 0 33 0
30MAR26 480.00 P 0.00 0.00 0.00 26.64 +4.03 37 0 72 0
30MAR26 490.00 P 0.00 0.00 0.00 30.71 +4.92 37 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 34.89 +5.28 37 0 308 0
30MAR26 510.00 P 0.00 0.00 0.00 39.64 +6.14 37 0 9 0
30MAR26 520.00 P 0.00 0.00 0.00 44.55 +6.87 37 0 4 0
30MAR26 530.00 P 0.00 0.00 0.00 49.23 +6.90 37 0 10 0
30MAR26 540.00 P 0.00 0.00 0.00 53.42 +6.43 36 0 0 0
30MAR26 550.00 P 0.00 0.00 0.00 60.11 +5.59 37 0 26 0
30MAR26 560.00 P 0.00 0.00 0.00 66.68 +9.08 37 0 19 0
30MAR26 570.00 P 0.00 0.00 0.00 71.33 +4.85 36 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 78.17 +6.91 37 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 85.98 +6.13 37 0 28 0
30MAR26 600.00 P 0.00 0.00 0.00 92.94 +8.91 37 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 100.07 +9.01 37 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 107.08 +8.92 37 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 113.89 +8.59 36 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 125.42 +12.49 39 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 131.36 +10.66 38 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 141.14 +12.63 39 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 147.41 +10.80 37 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 156.32 +11.36 37 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 165.75 +12.40 38 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 177.05 +15.22 41 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 4.78 +1.26 37 0 24 0
29JUN26 360.00 P 0.00 0.00 0.00 5.87 +1.46 37 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 7.20 +1.72 37 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 8.71 +2.06 37 0 3 0
29JUN26 390.00 P 0.00 0.00 0.00 10.34 +2.20 37 0 4 0
29JUN26 400.00 P 0.00 0.00 0.00 12.36 +2.72 37 0 48 0
29JUN26 410.00 P 0.00 0.00 0.00 14.40 +2.82 37 0 0 0
29JUN26 420.00 P 14.81 14.81 14.81 16.88 +3.30 37 1 3 +1
29JUN26 430.00 P 0.00 0.00 0.00 19.51 +3.69 37 0 23 0
29JUN26 440.00 P 0.00 0.00 0.00 22.05 +3.62 37 0 63 0
29JUN26 450.00 P 0.00 0.00 0.00 25.81 +4.76 37 0 32 0
29JUN26 460.00 P 0.00 0.00 0.00 28.67 +4.52 37 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 32.28 +4.83 37 0 13 0
29JUN26 480.00 P 0.00 0.00 0.00 36.19 +5.83 37 0 32 0
29JUN26 490.00 P 0.00 0.00 0.00 40.36 +6.22 37 0 21 0
29JUN26 500.00 P 0.00 0.00 0.00 45.21 +7.00 37 0 23 0
29JUN26 510.00 P 0.00 0.00 0.00 49.70 +6.80 37 0 22 0
29JUN26 520.00 P 0.00 0.00 0.00 54.62 +6.99 37 0 1 0
29JUN26 530.00 P 0.00 0.00 0.00 59.18 +6.70 36 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 64.64 +7.28 36 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 70.94 +8.40 37 0 1 0
29JUN26 560.00 P 0.00 0.00 0.00 76.54 +8.14 37 0 17 0
29JUN26 570.00 P 0.00 0.00 0.00 82.51 +8.43 36 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 88.89 +8.89 36 0 15 0
29JUN26 590.00 P 0.00 0.00 0.00 95.73 +9.33 37 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 102.95 +9.26 37 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 109.27 +9.94 37 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 117.31 +11.04 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 125.06 +11.65 37 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 132.59 +11.99 38 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 140.52 +12.67 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 148.60 +13.03 38 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 157.77 +14.39 39 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 163.53 +12.28 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 172.33 +13.15 38 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 181.51 +14.04 38 0 0 0
29SEP26 450.00 P 28.88 28.88 28.88 31.60 +3.65 36 10 11 +10
29SEP26 460.00 P 0.00 0.00 0.00 35.60 +4.31 36 0 26 0
29SEP26 470.00 P 0.00 0.00 0.00 39.69 +5.02 36 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 43.80 +5.17 36 0 12 0
29SEP26 490.00 P 0.00 0.00 0.00 48.09 +5.37 36 0 2 0
29SEP26 500.00 P 0.00 0.00 0.00 52.63 +5.79 36 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 57.55 +6.27 36 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 62.65 +6.50 36 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 68.53 +7.48 37 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 73.88 +7.88 37 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 79.17 +7.71 36 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 85.24 +8.11 37 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 91.62 +8.77 37 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 98.09 +9.47 37 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 104.87 +9.98 37 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 111.70 +10.35 37 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 118.80 +10.95 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 125.13 +10.72 37 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 132.41 +11.13 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 139.93 +11.47 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 147.45 +11.77 37 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 155.14 +12.19 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 162.95 +12.65 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 170.88 +12.80 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 178.92 +12.97 37 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 187.06 +13.19 38 0 0 0
TOTAL PUT 1,471 25,599 +255
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$ 4.52
30OCT25 3.90 C 0.00 0.00 0.00 0.64 - 55 0 0 -
30OCT25 4.00 C 0.00 0.00 0.00 0.56 -0.25 60 0 0 0
30OCT25 4.10 C 0.00 0.00 0.00 0.47 -0.24 56 0 0 0
30OCT25 4.20 C 0.00 0.00 0.00 0.39 -0.23 55 0 0 0
30OCT25 4.30 C 0.00 0.00 0.00 0.30 -0.23 49 0 0 0
30OCT25 4.40 C 0.00 0.00 0.00 0.24 -0.21 50 0 0 0
30OCT25 4.50 C 0.20 0.20 0.20 0.18 -0.19 49 12 22 +12
30OCT25 4.60 C 0.18 0.18 0.15 0.14 -0.15 50 44 44 +44
30OCT25 4.70 C 0.15 0.15 0.15 0.10 -0.14 49 2 9 +2
30OCT25 4.80 C 0.15 0.15 0.15 0.08 -0.10 53 2 24 +2
30OCT25 4.90 C 0.00 0.00 0.00 0.06 -0.08 54 0 0 0
30OCT25 5.00 C 0.07 0.07 0.07 0.04 -0.06 53 60 213 0
30OCT25 5.25 C 0.00 0.00 0.00 0.01 -0.04 48 0 423 0
30OCT25 5.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 458 0
30OCT25 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 1,441 0
30OCT25 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,601 0
30OCT25 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 273 0
30OCT25 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 664 0
30OCT25 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 41 0
30OCT25 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 127 0
30OCT25 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 230 0
30OCT25 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 60 0
30OCT25 7.75 C 0.00 0.00 0.00 0.01 0.00 136 0 825 0
30OCT25 8.00 C 0.00 0.00 0.00 0.01 0.00 142 0 965 0
27NOV25 3.90 C 0.00 0.00 0.00 0.69 - 45 0 0 -
27NOV25 4.00 C 0.00 0.00 0.00 0.63 -0.23 50 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 0.54 -0.24 46 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.48 -0.22 48 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.42 -0.21 48 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.36 -0.20 48 0 0 0
27NOV25 4.50 C 0.35 0.35 0.30 0.32 -0.17 50 33 33 +33
27NOV25 4.60 C 0.28 0.28 0.28 0.27 -0.15 49 10 10 +10
27NOV25 4.70 C 0.00 0.00 0.00 0.23 -0.13 49 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.20 -0.11 50 0 0 0
27NOV25 4.90 C 0.20 0.20 0.20 0.17 -0.10 50 12 68 +7
27NOV25 5.00 C 0.20 0.20 0.15 0.15 -0.09 52 182 230 +50
27NOV25 5.25 C 0.00 0.00 0.00 0.10 -0.06 53 0 77 0
27NOV25 5.50 C 0.00 0.00 0.00 0.06 -0.05 52 0 41 0
27NOV25 5.75 C 0.00 0.00 0.00 0.04 -0.03 53 0 203 0
27NOV25 6.00 C 0.04 0.04 0.04 0.02 -0.02 51 250 275 +220
27NOV25 6.25 C 0.04 0.04 0.04 0.01 -0.02 50 200 312 +200
27NOV25 6.50 C 0.02 0.02 0.02 0.01 0.00 55 500 537 +463
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 285 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 71 0
27NOV25 7.25 C 0.01 0.01 0.01 0.01 0.00 68 65 65 +65
27NOV25 7.50 C 0.01 0.01 0.01 0.01 0.00 72 27 27 +27
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 582 0
30DEC25 3.80 C 0.00 0.00 0.00 0.89 -0.22 55 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 0.82 -0.21 55 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.72 -0.24 50 0 13 0
30DEC25 4.10 C 0.00 0.00 0.00 0.66 -0.23 51 0 0 0
30DEC25 4.20 C 0.75 0.75 0.70 0.64 -0.18 56 6 7 +5
30DEC25 4.30 C 0.00 0.00 0.00 0.55 -0.20 52 0 11 0
30DEC25 4.40 C 0.53 0.53 0.53 0.50 -0.19 52 30 30 +30
30DEC25 4.50 C 0.00 0.00 0.00 0.45 -0.18 52 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 0.41 -0.15 53 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.37 -0.14 53 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.33 -0.13 53 0 1 0
30DEC25 4.90 C 0.00 0.00 0.00 0.30 -0.12 53 0 34 0
30DEC25 5.00 C 0.00 0.00 0.00 0.27 -0.11 53 0 138 0
30DEC25 5.25 C 0.00 0.00 0.00 0.20 -0.09 53 0 63 0
30DEC25 5.50 C 0.00 0.00 0.00 0.15 -0.07 53 0 398 0
30DEC25 5.75 C 0.00 0.00 0.00 0.11 -0.06 53 0 324 0
30DEC25 6.00 C 0.12 0.12 0.12 0.09 -0.05 55 10 257 -10
30DEC25 6.25 C 0.00 0.00 0.00 0.06 -0.04 54 0 90 0
30DEC25 6.50 C 0.08 0.08 0.06 0.05 -0.03 56 80 212 0
30DEC25 6.75 C 0.00 0.00 0.00 0.04 -0.02 57 0 34 0
30DEC25 7.00 C 0.05 0.05 0.05 0.02 -0.02 53 10 119 +10
30DEC25 7.25 C 0.00 0.00 0.00 0.01 -0.02 50 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 498 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 699 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 222 0
29JAN26 3.90 C 0.00 0.00 0.00 0.86 - 51 0 0 -
29JAN26 4.00 C 0.00 0.00 0.00 0.80 -0.24 52 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.74 -0.23 52 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.69 -0.22 52 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.64 -0.20 53 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.59 -0.20 53 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.54 -0.19 53 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.50 -0.16 53 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.46 -0.15 53 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.42 -0.15 53 0 5 0
29JAN26 4.90 C 0.00 0.00 0.00 0.39 -0.13 54 0 11 0
29JAN26 5.00 C 0.35 0.35 0.35 0.36 -0.12 54 10 21 +10
29JAN26 5.25 C 0.00 0.00 0.00 0.29 -0.10 54 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.23 -0.09 54 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.18 -0.08 54 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.14 -0.07 54 0 32 0
29JAN26 6.25 C 0.00 0.00 0.00 0.11 -0.06 54 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.09 -0.05 55 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.08 -0.03 57 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.06 -0.03 56 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.06 -0.21 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.00 -0.21 53 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.93 -0.21 52 0 10 0
30MAR26 4.10 C 0.00 0.00 0.00 0.88 -0.20 53 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.82 -0.20 52 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.78 -0.18 53 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.73 -0.18 53 0 10 0
30MAR26 4.50 C 0.00 0.00 0.00 0.69 -0.17 54 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.64 -0.17 53 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.60 -0.16 53 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.57 -0.14 54 0 2 0
30MAR26 4.90 C 0.00 0.00 0.00 0.53 -0.14 53 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.50 -0.13 54 0 5 0
30MAR26 5.25 C 0.47 0.47 0.39 0.42 -0.12 54 145 265 +85
30MAR26 5.50 C 0.00 0.00 0.00 0.36 -0.10 54 0 16 0
30MAR26 5.75 C 0.35 0.35 0.35 0.30 -0.09 54 20 37 +20
30MAR26 6.00 C 0.00 0.00 0.00 0.26 -0.08 55 0 65 0
30MAR26 6.25 C 0.00 0.00 0.00 0.22 -0.06 55 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.18 -0.06 54 0 86 0
30MAR26 6.75 C 0.00 0.00 0.00 0.15 -0.05 54 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.13 -0.04 55 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.11 -0.03 55 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 -0.02 56 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 -0.02 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.01 56 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 53 0
30MAR26 8.75 C 0.07 0.07 0.07 0.04 -0.01 55 13 104 0
29JUN26 3.80 C 0.00 0.00 0.00 1.22 -0.19 54 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.16 -0.19 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.11 -0.18 54 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.06 -0.18 54 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.01 -0.17 54 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.96 -0.17 54 0 2 0
29JUN26 4.40 C 0.00 0.00 0.00 0.92 -0.16 55 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.88 -0.15 55 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.84 -0.14 55 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.80 -0.14 55 0 21 0
29JUN26 4.80 C 0.00 0.00 0.00 0.76 -0.13 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.73 -0.12 55 0 0 0
29JUN26 5.00 C 0.80 0.80 0.70 0.69 -0.12 55 25 88 +10
29JUN26 5.25 C 0.00 0.00 0.00 0.62 -0.10 55 0 10 0
29JUN26 5.50 C 0.00 0.00 0.00 0.55 -0.09 55 0 21 0
29JUN26 5.75 C 0.00 0.00 0.00 0.49 -0.07 56 0 14 0
29JUN26 6.00 C 0.00 0.00 0.00 0.43 -0.07 55 0 70 0
29JUN26 6.25 C 0.00 0.00 0.00 0.38 -0.06 55 0 20 0
29JUN26 6.50 C 0.00 0.00 0.00 0.34 -0.05 56 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.30 -0.05 56 0 0 0
29JUN26 7.00 C 0.28 0.28 0.28 0.27 -0.03 56 1 25 +1
29JUN26 7.25 C 0.00 0.00 0.00 0.24 -0.03 56 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 -0.03 56 0 32 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 -0.02 56 0 165 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 -0.02 56 0 322 0
29SEP26 3.90 C 0.00 0.00 0.00 1.29 - 54 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 1.24 -0.19 54 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.19 -0.18 54 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.15 -0.17 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.11 -0.16 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.07 -0.15 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.03 -0.15 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.99 -0.14 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.95 -0.14 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.92 -0.13 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.88 -0.13 55 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.85 -0.12 55 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.77 -0.11 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.70 -0.09 55 0 119 0
29SEP26 5.75 C 0.00 0.00 0.00 0.64 -0.08 56 0 3 0
29SEP26 6.00 C 0.00 0.00 0.00 0.58 -0.07 55 0 28 0
29SEP26 6.25 C 0.00 0.00 0.00 0.53 -0.06 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.48 -0.06 56 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.44 -0.05 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 -0.04 56 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 -0.04 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.03 56 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.03 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 -0.02 56 0 2 0
TOTAL CALL 1,749 16,799 +1,296
30OCT25 3.90 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30OCT25 4.00 P 0.04 0.04 0.04 0.03 +0.02 57 20 792 0
30OCT25 4.10 P 0.02 0.04 0.02 0.04 +0.03 54 155 768 0
30OCT25 4.20 P 0.05 0.06 0.04 0.06 +0.04 53 2,040 2,000 +1,808
30OCT25 4.30 P 0.00 0.00 0.00 0.09 +0.06 54 0 1,310 0
30OCT25 4.40 P 0.05 0.13 0.05 0.13 +0.09 55 264 182 +30
30OCT25 4.50 P 0.09 0.16 0.09 0.17 +0.10 53 104 154 +98
30OCT25 4.60 P 0.22 0.22 0.22 0.22 +0.12 52 10 402 0
30OCT25 4.70 P 0.14 0.21 0.14 0.27 +0.13 48 1,017 1,324 +742
30OCT25 4.80 P 0.18 0.18 0.18 0.35 +0.16 51 100 307 +100
30OCT25 4.90 P 0.00 0.00 0.00 0.43 +0.19 52 0 430 0
30OCT25 5.00 P 0.34 0.34 0.34 0.53 +0.22 59 5 1,046 0
30OCT25 5.25 P 0.00 0.00 0.00 0.76 +0.25 66 0 403 0
30OCT25 5.50 P 0.83 0.83 0.83 0.98 +0.25 0 9 553 -12
30OCT25 5.75 P 0.00 0.00 0.00 1.27 +0.32 99 0 358 0
30OCT25 6.00 P 1.45 1.51 1.45 1.52 +0.32 111 725 216 -557
30OCT25 6.25 P 0.00 0.00 0.00 1.73 +0.28 0 0 100 0
30OCT25 6.50 P 0.00 0.00 0.00 1.98 +0.28 0 0 12 0
30OCT25 6.75 P 0.00 0.00 0.00 2.23 +0.28 0 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 2.48 +0.28 0 0 1 0
30OCT25 7.25 P 0.00 0.00 0.00 2.73 +0.28 0 0 0 0
30OCT25 7.50 P 0.00 0.00 0.00 3.01 +0.31 161 0 0 0
30OCT25 7.75 P 0.00 0.00 0.00 3.26 +0.31 169 0 0 0
30OCT25 8.00 P 0.00 0.00 0.00 3.51 +0.31 177 0 0 0
27NOV25 3.90 P 0.07 0.08 0.07 0.08 - 52 90 90 -
27NOV25 4.00 P 0.09 0.14 0.09 0.10 +0.05 51 530 530 +416
27NOV25 4.10 P 0.09 0.09 0.09 0.13 +0.06 51 280 1,173 0
27NOV25 4.20 P 0.15 0.18 0.15 0.16 +0.07 51 818 618 -100
27NOV25 4.30 P 0.19 0.19 0.18 0.20 +0.09 51 70 96 +5
27NOV25 4.40 P 0.22 0.22 0.22 0.25 +0.11 52 10 173 +10
27NOV25 4.50 P 0.22 0.31 0.22 0.30 +0.12 52 60 65 +50
27NOV25 4.60 P 0.28 0.32 0.28 0.35 +0.13 51 36 103 +6
27NOV25 4.70 P 0.30 0.30 0.30 0.41 +0.15 52 4 558 +4
27NOV25 4.80 P 0.40 0.46 0.40 0.48 +0.17 53 9 57 +3
27NOV25 4.90 P 0.00 0.00 0.00 0.55 +0.18 53 0 50 0
27NOV25 5.00 P 0.00 0.00 0.00 0.62 +0.19 53 0 298 0
27NOV25 5.25 P 0.00 0.00 0.00 0.83 +0.22 56 0 98 0
27NOV25 5.50 P 0.00 0.00 0.00 1.04 +0.23 56 0 231 0
27NOV25 5.75 P 0.00 0.00 0.00 1.27 +0.24 58 0 64 0
27NOV25 6.00 P 1.52 1.52 1.52 1.52 +0.30 65 675 693 +675
27NOV25 6.25 P 0.00 0.00 0.00 1.76 +0.30 68 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.01 +0.31 74 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.25 +0.30 75 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.49 +0.29 74 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.77 +0.32 95 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 3.01 +0.31 96 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 3.26 +0.31 100 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 3.51 +0.31 105 0 0 0
30DEC25 3.80 P 0.14 0.18 0.14 0.14 +0.05 55 68 2,000 -8
30DEC25 3.90 P 0.00 0.00 0.00 0.17 +0.06 55 0 340 0
30DEC25 4.00 P 0.00 0.00 0.00 0.20 +0.07 54 0 2,484 0
30DEC25 4.10 P 0.26 0.26 0.26 0.24 +0.08 55 359 1,737 -55
30DEC25 4.20 P 0.00 0.00 0.00 0.28 +0.09 55 0 382 0
30DEC25 4.30 P 0.24 0.35 0.24 0.33 +0.10 56 14 420 0
30DEC25 4.40 P 0.28 0.28 0.28 0.38 +0.11 56 10 291 0
30DEC25 4.50 P 0.00 0.00 0.00 0.43 +0.12 56 0 440 0
30DEC25 4.60 P 0.36 0.36 0.36 0.49 +0.14 56 10 285 0
30DEC25 4.70 P 0.00 0.00 0.00 0.54 +0.13 55 0 397 0
30DEC25 4.80 P 0.48 0.58 0.48 0.59 +0.13 54 401 805 +1
30DEC25 4.90 P 0.53 0.67 0.53 0.67 +0.17 56 600 127 -496
30DEC25 5.00 P 0.61 0.74 0.61 0.74 +0.17 56 337 3,743 -63
30DEC25 5.25 P 0.75 0.75 0.75 0.93 +0.21 57 65 3,265 0
30DEC25 5.50 P 0.94 0.94 0.94 1.12 +0.22 57 43 1,169 0
30DEC25 5.75 P 1.13 1.13 1.13 1.33 +0.24 57 100 36 -100
30DEC25 6.00 P 0.00 0.00 0.00 1.58 +0.24 63 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 1.82 +0.26 67 0 102 0
30DEC25 6.50 P 0.00 0.00 0.00 2.03 +0.24 63 0 100 0
30DEC25 6.75 P 0.00 0.00 0.00 2.31 +0.34 75 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 2.56 +0.35 80 0 241 0
30DEC25 7.25 P 0.00 0.00 0.00 2.80 +0.34 81 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.01 +0.31 74 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.26 +0.31 78 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.51 +0.31 81 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.76 +0.31 85 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.05 +0.35 100 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 4.28 +0.33 98 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 4.50 +0.30 90 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.78 +0.33 104 0 5 0
29JAN26 3.90 P 0.21 0.23 0.21 0.24 - 56 40 40 -
29JAN26 4.00 P 0.24 0.32 0.24 0.28 +0.08 56 30 20 +20
29JAN26 4.10 P 0.28 0.28 0.28 0.32 +0.08 56 10 20 +10
29JAN26 4.20 P 0.00 0.00 0.00 0.36 +0.09 56 0 132 0
29JAN26 4.30 P 0.00 0.00 0.00 0.41 +0.10 56 0 85 0
29JAN26 4.40 P 0.00 0.00 0.00 0.46 +0.10 56 0 10 0
29JAN26 4.50 P 0.48 0.48 0.48 0.51 +0.11 56 1 30 +1
29JAN26 4.60 P 0.53 0.53 0.53 0.57 +0.12 56 8 28 +8
29JAN26 4.70 P 0.56 0.56 0.56 0.63 +0.13 57 30 30 +20
29JAN26 4.80 P 0.57 0.57 0.57 0.69 +0.14 57 39 49 +39
29JAN26 4.90 P 0.00 0.00 0.00 0.76 +0.15 57 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.83 +0.16 58 0 56 0
29JAN26 5.25 P 0.00 0.00 0.00 1.01 +0.17 58 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.21 +0.23 60 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.41 +0.21 60 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 1.63 +0.23 61 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 1.85 +0.27 62 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.08 +0.29 64 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.31 +0.30 65 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.56 +0.32 69 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.80 +0.32 71 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.03 +0.31 70 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 3.28 +0.32 73 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.31 +0.09 56 0 272 0
30MAR26 3.90 P 0.00 0.00 0.00 0.35 +0.10 56 0 20 0
30MAR26 4.00 P 0.39 0.39 0.39 0.39 +0.11 56 4 34 +4
30MAR26 4.10 P 0.00 0.00 0.00 0.44 +0.12 57 0 22 0
30MAR26 4.20 P 0.00 0.00 0.00 0.48 +0.12 56 0 46 0
30MAR26 4.30 P 0.00 0.00 0.00 0.53 +0.13 56 0 25 0
30MAR26 4.40 P 0.61 0.62 0.61 0.59 +0.15 57 20 38 -1
30MAR26 4.50 P 0.00 0.00 0.00 0.64 +0.15 57 0 62 0
30MAR26 4.60 P 0.00 0.00 0.00 0.70 +0.16 57 0 40 0
30MAR26 4.70 P 0.00 0.00 0.00 0.76 +0.15 57 0 22 0
30MAR26 4.80 P 0.69 0.69 0.69 0.82 +0.16 57 50 63 0
30MAR26 4.90 P 0.75 0.77 0.75 0.89 +0.18 58 111 125 0
30MAR26 5.00 P 0.80 0.82 0.80 0.95 +0.19 57 106 147 -1
30MAR26 5.25 P 0.00 0.00 0.00 1.13 +0.19 58 0 183 0
30MAR26 5.50 P 0.00 0.00 0.00 1.32 +0.21 58 0 93 0
30MAR26 5.75 P 0.00 0.00 0.00 1.51 +0.25 59 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 1.71 +0.26 59 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.92 +0.27 59 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.13 +0.23 59 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.35 +0.28 59 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.58 +0.29 60 0 18 0
30MAR26 7.25 P 0.00 0.00 0.00 2.81 +0.29 60 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.04 +0.29 60 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.28 +0.30 61 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.52 +0.30 62 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.76 +0.30 62 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.05 +0.34 72 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.28 +0.33 71 0 0 0
29JUN26 3.80 P 0.41 0.49 0.41 0.42 +0.08 55 222 703 +167
29JUN26 3.90 P 0.00 0.00 0.00 0.50 +0.14 58 0 39 0
29JUN26 4.00 P 0.00 0.00 0.00 0.54 +0.14 57 0 80 0
29JUN26 4.10 P 0.00 0.00 0.00 0.59 +0.15 58 0 90 0
29JUN26 4.20 P 0.00 0.00 0.00 0.64 +0.15 58 0 23 0
29JUN26 4.30 P 0.00 0.00 0.00 0.70 +0.17 58 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.75 +0.17 58 0 37 0
29JUN26 4.50 P 0.84 0.84 0.84 0.81 +0.18 58 6 43 -6
29JUN26 4.60 P 0.00 0.00 0.00 0.87 +0.19 58 0 27 0
29JUN26 4.70 P 0.00 0.00 0.00 0.93 +0.20 58 0 213 0
29JUN26 4.80 P 0.88 0.88 0.88 0.99 +0.20 58 1 20 0
29JUN26 4.90 P 0.94 0.94 0.94 1.06 +0.21 59 50 10 -50
29JUN26 5.00 P 1.00 1.00 1.00 1.12 +0.21 59 88 164 0
29JUN26 5.25 P 0.00 0.00 0.00 1.29 +0.23 58 0 110 0
29JUN26 5.50 P 0.00 0.00 0.00 1.47 +0.24 59 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 1.65 +0.25 58 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.84 +0.26 58 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.04 +0.27 58 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.24 +0.27 58 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.45 +0.27 58 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 2.67 +0.28 59 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.89 +0.29 59 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.11 +0.29 59 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 3.34 +0.29 59 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 3.57 +0.30 59 0 0 0
29SEP26 3.90 P 0.50 0.63 0.50 0.61 - 58 23 23 -
29SEP26 4.00 P 0.55 0.67 0.55 0.66 +0.16 58 30 30 +30
29SEP26 4.10 P 0.00 0.00 0.00 0.71 +0.16 58 0 24 0
29SEP26 4.20 P 0.70 0.70 0.70 0.76 +0.17 58 20 128 +20
29SEP26 4.30 P 0.00 0.00 0.00 0.82 +0.18 58 0 22 0
29SEP26 4.40 P 0.87 0.89 0.87 0.87 +0.18 58 7 17 +7
29SEP26 4.50 P 0.88 0.88 0.88 0.93 +0.19 58 1 11 +1
29SEP26 4.60 P 1.00 1.00 1.00 0.99 +0.19 58 10 26 +10
29SEP26 4.70 P 1.05 1.05 1.05 1.06 +0.19 59 1 21 +1
29SEP26 4.80 P 0.00 0.00 0.00 1.12 +0.22 58 0 31 0
29SEP26 4.90 P 0.00 0.00 0.00 1.18 +0.22 58 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 1.25 +0.23 59 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 1.42 +0.24 59 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 1.60 +0.26 59 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.79 +0.28 60 0 32 0
29SEP26 6.00 P 0.00 0.00 0.00 1.94 +0.25 57 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.16 +0.28 59 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.36 +0.29 59 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.56 +0.29 59 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 2.77 +0.29 59 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.97 +0.29 58 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.19 +0.29 58 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.40 +0.28 58 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.63 +0.29 59 0 0 0
TOTAL PUT 9,946 37,698 +2,837
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 85.90
30DEC25 45.00 C 0.00 0.00 0.00 41.22 -3.41 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 40.23 -3.40 43 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 39.24 -3.40 45 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.24 -3.41 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.25 -3.41 35 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.26 -3.40 39 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.78 -3.40 37 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 31.31 -3.40 38 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 28.86 -3.38 39 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 26.42 -3.37 39 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 24.02 -3.34 39 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 21.67 -3.29 39 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 19.38 -3.24 39 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.19 -3.14 39 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 15.10 -3.04 39 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 13.14 -2.90 39 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 11.32 -2.75 39 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 9.66 -2.57 39 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 8.16 -2.37 39 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 6.83 -2.16 39 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 5.66 -1.95 39 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 4.64 -1.75 39 0 0 0
30DEC25 92.50 C 5.31 5.31 5.31 3.78 -1.53 39 2 2 +2
30DEC25 95.00 C 0.00 0.00 0.00 3.04 -1.34 39 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 2.43 -1.16 39 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 1.93 -0.98 39 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 1.52 -0.83 39 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 1.18 -0.70 39 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.92 -0.57 39 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.71 -0.47 39 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 0.54 -0.38 39 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.41 -0.31 39 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.31 -0.25 39 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.23 -0.20 39 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.18 -0.15 39 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.13 -0.12 39 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.64 -3.39 39 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.67 -3.39 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.69 -3.39 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.73 -3.38 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.76 -3.38 39 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.80 -3.37 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.41 -3.36 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.06 -3.33 39 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.76 -3.29 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.51 -3.25 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.34 -3.18 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.24 -3.11 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.22 -3.03 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 19.31 -2.93 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 17.50 -2.57 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 15.79 -2.71 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.20 -2.59 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.72 -2.46 39 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 11.36 -2.32 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 10.11 -2.18 39 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.96 -2.04 39 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 7.92 -1.90 39 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 6.98 -1.76 39 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 6.14 -1.62 39 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 5.38 -1.49 39 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 4.70 -1.37 39 0 10 0
30MAR26 102.50 C 0.00 0.00 0.00 4.10 -1.24 39 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 3.57 -1.13 39 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 3.10 -1.02 39 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 2.69 -0.92 39 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 2.32 -0.83 39 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 2.01 -0.74 39 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.73 -0.66 39 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.49 -0.59 39 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 1.28 -0.53 39 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 1.10 -0.47 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.41 -3.36 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.06 -3.33 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.76 -3.29 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.51 -3.25 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.34 -3.18 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.24 -3.11 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.25 -3.00 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.35 -2.94 39 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 17.58 -2.82 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.92 -2.70 39 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.38 -2.58 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.95 -2.44 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 11.66 -2.30 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 10.44 -2.17 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 9.36 -2.04 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.37 -1.88 39 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 7.46 -1.79 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.67 -1.59 39 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 5.90 -1.56 39 0 0 0
TOTAL CALL 2 200 +2
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.09 +0.04 39 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.17 +0.06 39 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.30 +0.11 39 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.50 +0.17 39 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.79 +0.26 39 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 1.19 +0.37 39 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 1.72 +0.51 39 0 53 0
30DEC25 77.50 P 2.10 2.10 2.10 2.31 +0.65 39 20 55 +20
30DEC25 80.00 P 0.00 0.00 0.00 3.20 +0.92 39 0 80 0
30DEC25 82.50 P 4.35 4.35 4.35 4.20 +1.13 39 2 145 +2
30DEC25 85.00 P 0.00 0.00 0.00 5.37 +1.25 39 0 5 0
30DEC25 87.50 P 0.00 0.00 0.00 6.70 +1.47 39 0 1 0
30DEC25 90.00 P 0.00 0.00 0.00 8.18 +1.69 39 0 51 0
30DEC25 92.50 P 0.00 0.00 0.00 9.80 +1.90 39 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 11.58 +2.09 39 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 13.49 +2.29 39 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 15.49 +2.47 39 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 17.59 +2.62 39 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.79 +2.26 39 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 22.72 +3.00 47 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.37 +3.01 39 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.75 +3.11 39 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.17 +3.20 39 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 31.62 +3.27 39 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.10 +3.33 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 36.60 +3.38 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 39.10 +3.40 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.19 +0.06 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.30 +0.08 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.46 +0.12 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.68 +0.17 39 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.95 +0.21 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.33 +0.31 39 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.79 +0.39 39 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 2.33 +0.47 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 2.99 +0.59 39 0 4 0
30MAR26 75.00 P 4.00 4.00 4.00 3.77 +0.81 39 3 48 0
30MAR26 77.50 P 5.00 5.00 5.00 4.50 +0.80 38 2 91 0
30MAR26 80.00 P 0.00 0.00 0.00 5.65 +1.13 39 0 65 0
30MAR26 82.50 P 0.00 0.00 0.00 6.76 +1.26 39 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 7.98 +1.26 39 0 40 0
30MAR26 87.50 P 0.00 0.00 0.00 9.34 +1.40 39 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.76 +1.53 39 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 12.34 +1.69 39 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 13.96 +1.82 39 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.73 +1.97 39 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.54 +2.10 39 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 19.46 +2.22 39 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.44 +2.37 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.49 +2.46 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.61 +2.60 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.76 +2.67 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.00 +2.79 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.25 +2.87 39 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.57 +2.95 39 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.91 +3.03 39 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.29 +3.10 39 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.88 +0.19 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.22 +0.25 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.61 +0.29 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.12 +0.40 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.72 +0.48 39 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.39 +0.56 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.20 +0.70 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 5.05 +0.75 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.08 +0.93 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.14 +0.99 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.36 +1.17 39 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.61 +1.22 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.03 +1.41 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.47 +1.48 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.06 +1.64 39 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.67 +1.74 39 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.39 +1.85 39 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.18 +2.01 39 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.99 +2.04 39 0 0 0
TOTAL PUT 27 1,155 +22
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$ 7.29
30OCT25 5.06 C 0.00 0.00 0.00 2.24 -0.10 84 0 0 0
30OCT25 5.30 C 0.00 0.00 0.00 2.00 -0.10 74 0 8 0
30OCT25 5.54 C 0.00 0.00 0.00 1.76 -0.10 64 0 0 0
30OCT25 5.78 C 0.00 0.00 0.00 1.52 -0.10 54 0 0 0
30OCT25 6.03 C 0.00 0.00 0.00 1.27 -0.10 45 0 0 0
30OCT25 6.27 C 0.00 0.00 0.00 1.03 -0.10 36 0 0 0
30OCT25 6.51 C 0.00 0.00 0.00 0.79 -0.10 27 0 0 0
30OCT25 6.75 C 0.00 0.00 0.00 0.57 -0.10 32 0 0 0
30OCT25 6.99 C 0.00 0.00 0.00 0.37 -0.09 32 0 0 0
30OCT25 7.23 C 0.00 0.00 0.00 0.21 -0.08 31 0 0 0
30OCT25 7.47 C 0.10 0.10 0.10 0.10 -0.07 30 80 80 +80
30OCT25 7.71 C 0.00 0.00 0.00 0.05 -0.03 33 0 40 0
30OCT25 7.95 C 0.00 0.00 0.00 0.02 -0.02 33 0 6 0
30OCT25 8.19 C 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
30OCT25 8.44 C 0.00 0.00 0.00 0.01 0.00 43 0 78 0
30OCT25 8.68 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
30OCT25 8.92 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30OCT25 9.16 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30OCT25 9.40 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30OCT25 9.64 C 0.00 0.00 0.00 0.01 0.00 73 0 80 0
30OCT25 10.12 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT25 10.60 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30OCT25 11.09 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30OCT25 11.57 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30OCT25 12.05 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 5.30 C 0.00 0.00 0.00 2.04 -0.07 60 0 0 0
27NOV25 5.54 C 0.00 0.00 0.00 1.80 -0.07 52 0 0 0
27NOV25 5.78 C 0.00 0.00 0.00 1.56 -0.07 45 0 0 0
27NOV25 6.03 C 0.00 0.00 0.00 1.31 -0.08 38 0 0 0
27NOV25 6.27 C 0.00 0.00 0.00 1.06 -0.10 28 0 0 0
27NOV25 6.51 C 0.00 0.00 0.00 0.85 -0.08 30 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.65 -0.08 29 0 0 0
27NOV25 6.99 C 0.00 0.00 0.00 0.48 -0.06 30 0 0 0
27NOV25 7.23 C 0.00 0.00 0.00 0.34 -0.04 30 0 0 0
27NOV25 7.47 C 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
27NOV25 7.71 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
27NOV25 7.95 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
27NOV25 8.19 C 0.00 0.00 0.00 0.05 -0.01 29 0 13 0
27NOV25 8.44 C 0.00 0.00 0.00 0.03 0.00 30 0 8 0
27NOV25 8.68 C 0.00 0.00 0.00 0.01 -0.01 27 0 36 0
27NOV25 8.92 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
27NOV25 9.16 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV25 9.40 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV25 9.64 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV25 10.12 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV25 10.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 11.09 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 11.57 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 12.05 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.53 C 0.00 0.00 0.00 2.82 -0.07 62 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 2.72 -0.07 59 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 2.63 -0.07 57 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 2.54 -0.06 58 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 2.30 -0.07 52 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 2.06 -0.07 46 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 1.82 -0.07 40 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 1.59 -0.07 37 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 1.35 -0.07 33 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 1.11 -0.09 28 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 0.91 -0.08 28 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.73 -0.07 28 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 0.56 -0.07 28 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 0.43 -0.06 28 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 0.32 -0.04 28 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.23 -0.04 28 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.16 -0.03 28 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.11 -0.02 28 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.05 -0.01 29 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 1.39 -0.06 32 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 1.15 -0.09 27 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 0.96 -0.09 27 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.79 -0.07 28 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 0.63 -0.07 27 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 0.50 -0.06 28 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 0.38 -0.06 27 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 2.87 -0.06 45 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 2.77 -0.07 43 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 2.68 -0.07 41 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 2.59 -0.06 41 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 2.36 -0.06 38 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 2.13 -0.07 36 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 1.91 -0.07 34 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 1.69 -0.07 32 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 1.47 -0.08 30 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 1.28 -0.08 30 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 1.07 -0.11 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.91 -0.11 28 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 0.76 -0.11 28 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 0.63 -0.10 28 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 0.52 -0.09 28 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 0.43 -0.08 28 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.35 -0.07 28 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.28 -0.07 28 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.22 -0.06 28 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.13 -0.05 28 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 2.72 -0.05 42 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 2.62 -0.05 40 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 2.40 -0.05 39 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 2.18 -0.04 37 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 1.96 -0.05 35 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 1.75 -0.05 33 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 1.54 -0.05 32 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 1.35 -0.06 31 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 1.14 -0.09 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.99 -0.08 28 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 0.85 -0.08 28 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 0.72 -0.08 28 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 0.61 -0.07 28 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.53 -0.05 29 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.44 -0.05 29 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.30 -0.04 29 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 1.78 -0.05 32 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 1.58 -0.05 31 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.41 -0.04 31 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.24 -0.05 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.08 -0.06 29 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.95 -0.05 29 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.83 -0.05 29 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.72 -0.05 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.63 -0.04 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.48 -0.03 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.42 -0.01 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.36 -0.02 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
TOTAL CALL 80 1,001 +80
30OCT25 5.06 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30OCT25 5.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT25 5.54 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT25 5.78 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT25 6.03 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT25 6.27 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30OCT25 6.51 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30OCT25 6.75 P 0.00 0.00 0.00 0.02 0.00 32 0 2 0
30OCT25 6.99 P 0.00 0.00 0.00 0.06 +0.01 31 0 1 0
30OCT25 7.23 P 0.00 0.00 0.00 0.14 +0.02 31 0 2 0
30OCT25 7.47 P 0.00 0.00 0.00 0.27 +0.03 30 0 100 0
30OCT25 7.71 P 0.00 0.00 0.00 0.45 +0.05 30 0 23 0
30OCT25 7.95 P 0.00 0.00 0.00 0.67 +0.08 31 0 89 0
30OCT25 8.19 P 0.00 0.00 0.00 0.90 +0.09 0 0 99 0
30OCT25 8.44 P 0.00 0.00 0.00 1.15 +0.10 0 0 1 0
30OCT25 8.68 P 0.00 0.00 0.00 1.39 +0.10 0 0 0 0
30OCT25 8.92 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
30OCT25 9.16 P 0.00 0.00 0.00 1.87 +0.10 0 0 0 0
30OCT25 9.40 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
30OCT25 9.64 P 0.00 0.00 0.00 2.35 +0.10 0 0 0 0
30OCT25 10.12 P 0.00 0.00 0.00 2.83 +0.10 0 0 0 0
30OCT25 10.60 P 0.00 0.00 0.00 3.31 +0.10 0 0 0 0
30OCT25 11.09 P 0.00 0.00 0.00 3.81 +0.11 112 0 0 0
30OCT25 11.57 P 0.00 0.00 0.00 4.28 +0.10 0 0 0 0
30OCT25 12.05 P 0.00 0.00 0.00 4.76 +0.10 0 0 0 0
27NOV25 5.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 5.54 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 5.78 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 6.03 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 6.27 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV25 6.51 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
27NOV25 6.99 P 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
27NOV25 7.23 P 0.00 0.00 0.00 0.25 +0.05 29 0 5 0
27NOV25 7.47 P 0.00 0.00 0.00 0.38 +0.07 30 0 0 0
27NOV25 7.71 P 0.00 0.00 0.00 0.54 +0.08 30 0 7 0
27NOV25 7.95 P 0.00 0.00 0.00 0.72 +0.08 29 0 2 0
27NOV25 8.19 P 0.00 0.00 0.00 0.93 +0.09 30 0 4 0
27NOV25 8.44 P 0.00 0.00 0.00 1.16 +0.10 30 0 5 0
27NOV25 8.68 P 0.00 0.00 0.00 1.39 +0.10 0 0 0 0
27NOV25 8.92 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
27NOV25 9.16 P 0.00 0.00 0.00 1.87 +0.10 0 0 0 0
27NOV25 9.40 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
27NOV25 9.64 P 0.00 0.00 0.00 2.35 +0.10 0 0 0 0
27NOV25 10.12 P 0.00 0.00 0.00 2.83 +0.10 0 0 0 0
27NOV25 10.60 P 0.00 0.00 0.00 3.31 +0.10 0 0 0 0
27NOV25 11.09 P 0.00 0.00 0.00 3.81 +0.11 69 0 0 0
27NOV25 11.57 P 0.00 0.00 0.00 4.28 +0.10 0 0 0 0
27NOV25 12.05 P 0.00 0.00 0.00 4.76 +0.10 0 0 0 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.05 +0.01 29 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.09 +0.02 29 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.14 +0.02 28 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.22 +0.04 28 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.32 +0.03 28 0 8 0
30DEC25 7.47 P 0.00 0.00 0.00 0.45 +0.05 28 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.60 +0.06 28 0 11 0
30DEC25 7.95 P 0.00 0.00 0.00 0.77 +0.07 28 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.97 +0.09 28 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 1.18 +0.08 28 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 1.41 +0.10 29 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 1.63 +0.09 0 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 1.87 +0.10 0 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 2.35 +0.10 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 2.83 +0.10 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 3.31 +0.10 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 3.81 +0.11 54 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 4.28 +0.10 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 4.76 +0.10 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.27 +0.04 28 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.50 +0.05 28 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.64 +0.05 27 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.81 +0.06 27 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 1.00 +0.08 28 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 1.20 +0.07 27 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 1.42 +0.09 28 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 1.64 +0.09 27 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 2.35 +0.10 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 2.83 +0.10 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 3.31 +0.10 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 3.81 +0.11 48 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.06 0.00 29 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.14 0.00 28 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.36 0.00 28 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.59 0.00 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.74 +0.02 28 0 2 0
30MAR26 7.95 P 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 1.07 +0.03 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 1.27 +0.04 28 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 1.46 +0.05 27 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 1.67 +0.05 27 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 1.89 +0.07 27 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 2.35 +0.09 0 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 2.83 +0.10 0 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 3.31 +0.10 0 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 3.81 +0.11 41 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 4.28 +0.10 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 4.76 +0.10 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.08 +0.01 29 0 1 0
29JUN26 5.54 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.17 +0.02 29 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.48 +0.01 28 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.59 +0.01 28 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.71 +0.01 27 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.85 +0.01 27 0 4 0
29JUN26 7.71 P 0.00 0.00 0.00 1.03 +0.05 28 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 1.19 +0.05 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 1.33 +0.02 26 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 1.52 +0.02 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 1.71 +0.02 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.91 +0.03 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 2.11 +0.03 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 2.32 +0.03 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 2.53 +0.03 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.97 +0.04 20 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 3.41 +0.03 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 3.88 +0.04 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 4.80 +0.04 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.33 +0.04 30 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.41 +0.05 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.50 +0.05 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.61 +0.06 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.73 +0.06 30 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.84 +0.05 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.99 +0.06 29 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 1.14 +0.06 29 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.31 +0.08 30 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 1.48 +0.08 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.67 +0.09 30 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.86 +0.10 30 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 2.05 +0.10 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.25 +0.11 30 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.45 +0.11 30 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.66 +0.11 31 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 3.08 +0.11 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 3.51 +0.10 30 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.96 +0.10 29 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 4.41 +0.09 29 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.86 +0.09 26 0 0 0
TOTAL PUT 0 1,007 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 7.29
30DEC25 4.13 C 0.00 0.00 0.00 3.21 -0.08 68 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 3.13 -0.07 71 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 3.03 -0.07 68 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 2.93 -0.07 65 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.85 -0.07 63 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.75 -0.07 60 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 2.66 -0.07 57 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 2.43 -0.07 55 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 2.19 -0.07 49 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 1.97 -0.06 46 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 1.73 -0.08 38 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 1.50 -0.07 35 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 1.29 -0.07 34 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 1.06 -0.09 28 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 0.86 -0.09 28 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 0.69 -0.08 29 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 0.54 -0.07 28 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 0.41 -0.06 29 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 0.31 -0.04 29 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.05 -0.01 29 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 3.07 -0.07 47 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 2.98 -0.06 47 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.90 -0.06 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.80 -0.07 43 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 2.71 -0.07 42 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 2.48 -0.07 39 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 2.25 -0.07 36 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 2.04 -0.06 35 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 1.82 -0.07 32 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 1.61 -0.08 31 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 1.42 -0.07 31 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 1.23 -0.08 30 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 1.04 -0.10 28 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 0.88 -0.10 28 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 0.74 -0.10 28 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 0.62 -0.09 28 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 0.51 -0.09 28 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.42 -0.08 28 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.34 -0.07 28 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.27 -0.07 28 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.23 -0.05 29 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.18 -0.04 29 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.35 +0.04 28 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.48 +0.05 29 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.63 +0.07 29 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.80 +0.07 28 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.99 +0.08 29 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 1.19 +0.09 29 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 1.42 +0.10 30 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.38 0.00 28 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.48 -0.01 27 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.93 +0.04 28 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 1.09 +0.03 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 1.27 +0.04 28 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 1.47 +0.05 27 0 0 0
TOTAL PUT 0 15 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$ 7.29
30OCT25 5.00 C 0.00 0.00 0.00 2.30 -0.10 87 0 0 0
30OCT25 5.25 C 0.00 0.00 0.00 2.05 -0.10 76 0 0 0
30OCT25 5.50 C 0.00 0.00 0.00 1.79 -0.11 0 0 0 0
30OCT25 5.75 C 0.00 0.00 0.00 1.55 -0.10 55 0 0 0
30OCT25 6.00 C 0.00 0.00 0.00 1.31 -0.09 59 0 0 0
30OCT25 6.25 C 0.00 0.00 0.00 1.05 -0.10 36 0 0 0
30OCT25 6.50 C 0.00 0.00 0.00 0.80 -0.10 28 0 0 0
30OCT25 6.75 C 0.00 0.00 0.00 0.57 -0.10 32 0 0 0
30OCT25 7.00 C 0.00 0.00 0.00 0.37 -0.08 34 0 2 0
30OCT25 7.25 C 0.22 0.22 0.22 0.21 -0.07 33 30 30 +30
30OCT25 7.50 C 0.00 0.00 0.00 0.11 -0.04 34 0 15 0
30OCT25 7.75 C 0.00 0.00 0.00 0.05 -0.03 35 0 3 0
30OCT25 8.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
30OCT25 8.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30OCT25 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30OCT25 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT25 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT25 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT25 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.33 -0.08 64 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.09 -0.07 61 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.82 -0.09 43 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.58 -0.08 42 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.35 -0.07 42 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.08 -0.10 29 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.86 -0.09 30 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.66 -0.08 31 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.48 -0.07 30 0 0 0
27NOV25 7.25 C 0.34 0.34 0.34 0.34 -0.05 31 30 30 +30
27NOV25 7.50 C 0.00 0.00 0.00 0.22 -0.05 30 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 6 0
27NOV25 8.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 2 0
27NOV25 8.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.36 -0.07 53 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.11 -0.07 47 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.87 -0.06 44 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.62 -0.07 38 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.39 -0.06 36 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.13 -0.10 28 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.92 -0.09 28 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.73 -0.08 28 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.58 -0.07 30 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.43 -0.05 29 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.31 -0.05 28 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.11 -0.02 29 0 24 0
30DEC25 8.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 10 0
30DEC25 8.75 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.38 -0.06 47 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.13 -0.07 41 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.89 -0.06 38 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.64 -0.07 33 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.42 -0.06 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.20 -0.06 31 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.98 -0.07 28 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.80 -0.06 28 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.64 -0.06 28 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.50 -0.06 28 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.38 -0.05 28 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.28 -0.05 27 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.41 -0.07 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.17 -0.07 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.94 -0.07 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.71 -0.08 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.49 -0.09 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.29 -0.08 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.10 -0.09 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.93 -0.09 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.78 -0.08 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.63 -0.09 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.52 -0.08 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.42 -0.06 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.34 -0.05 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.27 -0.05 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.22 -0.04 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.45 -0.05 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.22 -0.05 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.99 -0.05 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.77 -0.06 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.57 -0.05 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.38 -0.04 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.20 -0.04 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.01 -0.06 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.86 -0.06 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.75 -0.04 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.53 -0.05 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.45 -0.04 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.37 -0.04 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.46 -0.05 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.23 -0.05 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 -0.04 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.80 -0.05 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 -0.05 31 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 1.42 -0.04 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.25 -0.05 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.08 -0.06 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.95 -0.05 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.82 -0.05 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 -0.04 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.53 -0.04 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 -0.02 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 -0.01 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.26 0.00 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
TOTAL CALL 60 188 +60
30OCT25 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT25 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT25 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT25 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT25 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30OCT25 6.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30OCT25 7.25 P 0.00 0.00 0.00 0.16 +0.03 33 0 35 0
30OCT25 7.50 P 0.00 0.00 0.00 0.31 +0.06 34 0 18 0
30OCT25 7.75 P 0.00 0.00 0.00 0.50 +0.08 34 0 14 0
30OCT25 8.00 P 0.00 0.00 0.00 0.72 +0.09 33 0 0 0
30OCT25 8.25 P 0.00 0.00 0.00 0.96 +0.10 0 0 0 0
30OCT25 8.50 P 0.00 0.00 0.00 1.21 +0.10 0 0 0 0
30OCT25 8.75 P 0.00 0.00 0.00 1.47 +0.11 56 0 0 0
30OCT25 9.00 P 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
30OCT25 9.25 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
30OCT25 9.50 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
30OCT25 9.75 P 0.00 0.00 0.00 2.46 +0.10 0 0 0 0
30OCT25 10.00 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
30OCT25 10.50 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
27NOV25 7.00 P 0.15 0.15 0.15 0.17 +0.03 31 4 47 +4
27NOV25 7.25 P 0.00 0.00 0.00 0.27 +0.04 31 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.40 +0.05 30 0 24 0
27NOV25 7.75 P 0.00 0.00 0.00 0.58 +0.07 31 0 3 0
27NOV25 8.00 P 0.00 0.00 0.00 0.77 +0.08 30 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.99 +0.09 31 0 5 0
27NOV25 8.50 P 0.00 0.00 0.00 1.22 +0.09 31 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.47 +0.10 35 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.46 +0.10 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.23 +0.03 29 0 4 0
30DEC25 7.25 P 0.00 0.00 0.00 0.34 +0.05 29 0 12 0
30DEC25 7.50 P 0.00 0.00 0.00 0.47 +0.05 28 0 2 0
30DEC25 7.75 P 0.00 0.00 0.00 0.63 +0.06 28 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.82 +0.08 29 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.02 +0.08 28 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.24 +0.09 29 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.47 +0.09 28 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.71 +0.09 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.46 +0.10 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.28 +0.04 28 0 40 0
29JAN26 7.25 P 0.00 0.00 0.00 0.39 +0.05 28 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.52 +0.06 28 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.66 +0.04 27 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.86 +0.08 28 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.05 +0.08 28 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.26 +0.08 28 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.48 +0.09 27 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.71 +0.09 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.46 +0.10 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.28 +0.01 28 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.51 +0.04 29 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.66 +0.05 30 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.81 +0.05 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.96 +0.05 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.14 +0.06 29 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.31 +0.04 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.53 +0.06 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.75 +0.07 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.97 +0.07 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.46 +0.09 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.39 +0.03 29 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.50 +0.04 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.61 +0.04 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.90 +0.04 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.05 +0.07 28 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.21 +0.03 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 +0.03 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 +0.03 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.77 +0.03 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.98 +0.03 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.19 +0.03 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.42 +0.05 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.63 +0.03 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.86 +0.04 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.32 +0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.03 30 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.32 +0.04 30 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 +0.05 30 0 40 0
29SEP26 6.50 P 0.00 0.00 0.00 0.50 +0.05 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.61 +0.06 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.74 +0.05 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.87 +0.07 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 +0.07 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.17 +0.07 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.35 +0.09 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 +0.09 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 +0.09 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.91 +0.10 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 +0.10 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 +0.10 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.53 +0.10 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 +0.10 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.97 +0.11 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.42 +0.10 30 0 0 0
TOTAL PUT 4 273 +4
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$ 20.72
30OCT25 16.00 C 0.00 0.00 0.00 4.74 -0.66 0 0 0 0
30OCT25 16.50 C 0.00 0.00 0.00 4.24 -0.66 0 0 0 0
30OCT25 17.00 C 0.00 0.00 0.00 3.74 -0.66 0 0 0 0
30OCT25 17.50 C 0.00 0.00 0.00 3.24 -0.66 0 0 0 0
30OCT25 18.00 C 0.00 0.00 0.00 2.74 -0.66 0 0 0 0
30OCT25 18.50 C 0.00 0.00 0.00 2.25 -0.66 28 0 0 0
30OCT25 19.00 C 0.00 0.00 0.00 1.76 -0.65 26 0 0 0
30OCT25 19.50 C 0.00 0.00 0.00 1.31 -0.61 28 0 0 0
30OCT25 20.00 C 0.00 0.00 0.00 0.89 -0.52 27 0 7 0
30OCT25 21.00 C 0.00 0.00 0.00 0.29 -0.35 25 0 30 0
30OCT25 22.00 C 0.04 0.04 0.04 0.06 -0.14 26 20 21 -15
30OCT25 23.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 51 0
30OCT25 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30OCT25 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 48 0
30OCT25 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
30OCT25 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30OCT25 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 73 0
30OCT25 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT25 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT25 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT25 32.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT25 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30OCT25 34.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 4.78 -0.66 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 4.29 -0.66 28 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.79 -0.66 23 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 3.30 -0.65 24 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 2.81 -0.65 23 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 2.34 -0.63 23 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 1.90 -0.59 24 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 1.50 -0.54 24 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 1.13 -0.46 24 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.57 -0.31 23 0 13 0
27NOV25 22.00 C 0.00 0.00 0.00 0.24 -0.18 23 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.08 -0.10 23 0 27 0
27NOV25 24.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 3 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.81 -0.66 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.32 -0.66 36 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.82 -0.66 25 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.32 -0.66 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.83 -0.66 27 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 5.33 -0.66 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.84 -0.66 24 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.35 -0.65 24 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.87 -0.64 25 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.39 -0.64 24 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.94 -0.61 24 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.50 -0.58 24 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.09 -0.55 24 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.72 -0.50 24 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.39 -0.41 24 0 0 0
30DEC25 21.00 C 0.80 0.80 0.80 0.85 -0.29 24 9 9 +9
30DEC25 22.00 C 0.00 0.00 0.00 0.49 -0.19 24 0 0 0
30DEC25 23.00 C 0.23 0.24 0.23 0.25 -0.12 24 17 18 +17
30DEC25 24.00 C 0.00 0.00 0.00 0.12 -0.07 24 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 19 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.90 - 25 0 0 -
29JAN26 16.50 C 0.00 0.00 0.00 4.42 -0.64 24 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.95 -0.63 24 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.50 -0.61 24 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 3.06 -0.59 24 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 2.65 -0.56 24 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 2.26 -0.53 24 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 1.91 -0.49 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 1.59 -0.38 24 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 1.06 -0.30 24 0 10 0
29JAN26 22.00 C 0.00 0.00 0.00 0.68 -0.21 25 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.41 -0.15 25 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.23 -0.10 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.13 -0.06 25 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.93 -0.66 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.44 -0.65 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.95 -0.65 26 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.46 -0.66 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.98 -0.65 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.50 -0.64 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.03 -0.64 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.58 -0.62 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.13 -0.61 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.70 -0.59 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.30 -0.56 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.91 -0.53 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.55 -0.50 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.22 -0.46 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.92 -0.42 24 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.39 -0.35 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.98 -0.28 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.67 -0.21 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.45 -0.15 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.29 -0.10 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.18 -0.07 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.11 -0.05 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.02 -0.63 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.56 -0.62 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.11 -0.61 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.68 -0.59 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.26 -0.57 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.86 -0.55 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.48 -0.52 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.13 -0.49 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.80 -0.46 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.49 -0.43 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.21 -0.40 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.71 -0.34 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.30 -0.27 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.98 -0.21 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.72 -0.17 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.52 -0.13 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.38 -0.09 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.27 -0.06 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.31 - 24 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 4.90 -0.57 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.51 -0.55 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.14 -0.52 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.79 -0.50 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.45 -0.47 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.14 -0.45 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.84 -0.42 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.57 -0.39 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.08 -0.33 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.66 -0.28 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.31 -0.24 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.03 -0.19 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.79 -0.16 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.61 -0.13 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.47 -0.09 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.35 -0.08 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.26 -0.06 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
TOTAL CALL 46 523 +11
30OCT25 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT25 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT25 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT25 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30OCT25 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30OCT25 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
30OCT25 19.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 3 0
30OCT25 19.50 P 0.00 0.00 0.00 0.05 +0.04 26 0 12 0
30OCT25 20.00 P 0.00 0.00 0.00 0.14 +0.09 26 0 24 0
30OCT25 21.00 P 0.61 0.63 0.60 0.55 +0.29 25 20 26 -8
30OCT25 22.00 P 0.00 0.00 0.00 1.32 +0.50 25 0 39 0
30OCT25 23.00 P 0.00 0.00 0.00 2.28 +0.59 0 0 0 -28
30OCT25 24.00 P 0.00 0.00 0.00 3.28 +0.66 0 0 0 0
30OCT25 25.00 P 0.00 0.00 0.00 4.28 +0.66 0 0 0 0
30OCT25 26.00 P 0.00 0.00 0.00 5.28 +0.66 0 0 0 0
30OCT25 27.00 P 0.00 0.00 0.00 6.28 +0.66 0 0 0 0
30OCT25 28.00 P 0.00 0.00 0.00 7.28 +0.66 0 0 0 0
30OCT25 29.00 P 0.00 0.00 0.00 8.28 +0.66 0 0 0 0
30OCT25 30.00 P 0.00 0.00 0.00 9.28 +0.66 0 0 0 0
30OCT25 31.00 P 0.00 0.00 0.00 10.28 +0.66 0 0 0 0
30OCT25 32.00 P 0.00 0.00 0.00 11.28 +0.66 0 0 0 0
30OCT25 33.00 P 0.00 0.00 0.00 12.28 +0.66 0 0 0 0
30OCT25 34.00 P 0.00 0.00 0.00 13.28 +0.66 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
27NOV25 18.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 3 0
27NOV25 18.50 P 0.00 0.00 0.00 0.05 +0.03 23 0 5 0
27NOV25 19.00 P 0.00 0.00 0.00 0.11 +0.07 24 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.20 +0.12 24 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.34 +0.18 24 0 4 0
27NOV25 21.00 P 0.00 0.00 0.00 0.77 +0.31 23 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 1.48 +0.48 24 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 2.31 +0.53 23 0 4 0
27NOV25 24.00 P 0.00 0.00 0.00 3.28 +0.65 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.28 +0.66 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.28 +0.66 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.28 +0.66 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.28 +0.66 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.28 +0.66 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 9.28 +0.66 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 10.28 +0.66 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 11.28 +0.66 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 12.28 +0.66 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 15 0
30DEC25 17.50 P 0.00 0.00 0.00 0.05 +0.03 24 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.09 +0.05 24 0 0 0
30DEC25 18.50 P 0.11 0.11 0.11 0.15 +0.07 24 10 21 +10
30DEC25 19.00 P 0.00 0.00 0.00 0.25 +0.12 24 0 0 0
30DEC25 19.50 P 0.33 0.33 0.33 0.38 +0.18 24 4 9 +4
30DEC25 20.00 P 0.00 0.00 0.00 0.55 +0.23 24 0 16 0
30DEC25 21.00 P 0.00 0.00 0.00 0.99 +0.32 24 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.65 +0.44 25 0 30 0
30DEC25 23.00 P 0.00 0.00 0.00 2.44 +0.53 25 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 3.31 +0.61 24 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.28 +0.65 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.28 +0.66 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.28 +0.66 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.28 +0.66 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.28 +0.66 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.28 +0.66 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.28 +0.66 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.28 +0.66 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.28 +0.66 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.28 +0.66 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 - 25 0 0 -
29JAN26 16.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.07 +0.04 25 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.11 +0.05 25 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.17 +0.07 25 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.24 +0.09 24 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.35 +0.13 24 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.49 +0.17 24 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.67 +0.22 24 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 1.15 +0.32 24 0 10 0
29JAN26 22.00 P 0.00 0.00 0.00 1.77 +0.39 24 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.51 +0.46 24 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.36 +0.57 24 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.29 +0.62 24 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.28 +0.66 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.28 +0.66 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.28 +0.66 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.28 +0.66 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.28 +0.66 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.28 +0.66 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.10 +0.05 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.14 +0.05 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.21 +0.08 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.30 +0.11 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.41 +0.14 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.55 +0.17 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.71 +0.21 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.90 +0.24 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.38 +0.32 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.97 +0.40 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.67 +0.47 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.47 +0.53 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.35 +0.59 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.29 +0.63 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.28 +0.66 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.28 +0.66 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.28 +0.66 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.28 +0.66 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.28 +0.66 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.28 +0.66 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.28 +0.66 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.28 +0.66 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.16 +0.06 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.23 +0.08 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.31 +0.10 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.40 +0.12 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.52 +0.15 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.67 +0.18 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.83 +0.21 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.01 +0.24 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 1.23 +0.27 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 1.72 +0.34 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.30 +0.40 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 2.97 +0.45 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.71 +0.50 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.52 +0.54 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.39 +0.58 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.31 +0.62 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.28 +0.65 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.28 +0.66 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.28 +0.66 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.28 +0.66 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.28 +0.66 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.28 +0.66 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.28 +0.66 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.26 - 24 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.34 +0.10 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 +0.12 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.56 +0.15 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.69 +0.17 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.84 +0.19 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.02 +0.22 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.21 +0.24 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.44 +0.29 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.93 +0.34 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.51 +0.39 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.16 +0.44 24 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.88 +0.49 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.66 +0.53 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.49 +0.56 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.37 +0.59 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.30 +0.62 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.28 +0.65 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.28 +0.66 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.28 +0.66 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.28 +0.66 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.28 +0.66 0 0 0 0
TOTAL PUT 34 369 -22
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$ 5.19
30OCT25 4.10 C 0.00 0.00 0.00 1.10 +0.04 63 0 0 0
30OCT25 4.20 C 0.00 0.00 0.00 1.00 +0.04 57 0 0 0
30OCT25 4.30 C 0.00 0.00 0.00 0.90 +0.04 51 0 0 0
30OCT25 4.40 C 0.00 0.00 0.00 0.80 +0.04 46 0 0 0
30OCT25 4.50 C 0.00 0.00 0.00 0.72 +0.06 58 0 0 0
30OCT25 4.60 C 0.00 0.00 0.00 0.62 +0.06 51 0 0 0
30OCT25 4.70 C 0.00 0.00 0.00 0.51 +0.04 38 0 0 0
30OCT25 4.80 C 0.00 0.00 0.00 0.42 +0.04 37 0 0 0
30OCT25 4.90 C 0.00 0.00 0.00 0.33 +0.04 34 0 0 0
30OCT25 5.00 C 0.00 0.00 0.00 0.25 +0.02 33 0 45 0
30OCT25 5.25 C 0.00 0.00 0.00 0.10 +0.01 31 0 90 0
30OCT25 5.50 C 0.00 0.00 0.00 0.03 0.00 31 0 35 0
30OCT25 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 216 0
30OCT25 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30OCT25 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30OCT25 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT25 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT25 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT25 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT25 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30OCT25 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30OCT25 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30OCT25 8.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.12 +0.05 43 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.02 +0.05 39 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.93 +0.05 40 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.83 +0.05 36 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.74 +0.05 36 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.66 +0.06 37 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.57 +0.05 35 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.49 +0.05 34 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.42 +0.04 34 0 15 0
27NOV25 5.00 C 0.00 0.00 0.00 0.35 +0.03 33 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.22 +0.03 34 0 15 0
27NOV25 5.50 C 0.00 0.00 0.00 0.12 +0.02 33 0 15 0
27NOV25 5.75 C 0.00 0.00 0.00 0.07 +0.02 34 0 4 0
27NOV25 6.00 C 0.00 0.00 0.00 0.03 0.00 33 0 69 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.72 +0.04 42 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.62 +0.04 38 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.52 +0.04 35 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.43 +0.05 40 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.34 +0.06 42 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.24 +0.05 38 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.14 +0.05 35 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.04 +0.04 32 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.96 +0.05 35 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.87 +0.05 34 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.79 +0.05 34 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.70 +0.04 32 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.62 +0.04 32 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.55 +0.04 32 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.48 +0.03 32 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.42 +0.03 32 0 0 0
30DEC25 5.25 C 0.26 0.26 0.26 0.28 +0.02 31 2 17 +2
30DEC25 5.50 C 0.00 0.00 0.00 0.18 +0.01 30 0 135 0
30DEC25 5.75 C 0.11 0.11 0.11 0.12 +0.02 32 15 135 +15
30DEC25 6.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.17 +0.05 35 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.08 +0.05 34 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.00 +0.06 35 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.91 +0.05 33 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.83 +0.05 33 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.75 +0.05 33 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.67 +0.04 32 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.60 +0.04 31 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.53 +0.03 31 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.48 +0.03 32 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.34 +0.02 31 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.58 +0.06 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.49 +0.06 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.40 +0.06 34 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.31 +0.06 34 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.22 +0.06 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.14 +0.06 33 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.06 +0.06 33 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.98 +0.06 32 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.90 +0.05 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.83 +0.05 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.76 +0.05 32 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.69 +0.05 31 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.62 +0.04 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.57 +0.04 31 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.32 +0.02 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.24 +0.01 30 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.13 +0.01 30 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.31 +0.07 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.23 +0.06 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.15 +0.06 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.08 +0.06 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 +0.06 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.94 +0.06 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.88 +0.06 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.81 +0.05 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.75 +0.05 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.69 +0.04 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.56 +0.03 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.45 +0.03 30 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.36 +0.02 30 0 9 0
29JUN26 6.00 C 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 +0.02 30 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 48 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 +0.02 31 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.33 +0.05 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.25 +0.04 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.18 +0.05 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.11 +0.05 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 +0.04 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.98 +0.05 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.92 +0.05 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 +0.07 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.82 +0.06 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.77 +0.07 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.64 +0.06 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.53 +0.05 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.44 +0.04 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.37 +0.05 31 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 +0.04 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 +0.04 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 +0.02 31 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
TOTAL CALL 17 1,218 +17
30OCT25 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT25 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT25 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT25 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT25 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30OCT25 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
30OCT25 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30OCT25 4.80 P 0.00 0.00 0.00 0.02 0.00 35 0 135 0
30OCT25 4.90 P 0.00 0.00 0.00 0.03 -0.01 33 0 55 0
30OCT25 5.00 P 0.06 0.06 0.06 0.05 -0.02 32 43 119 +23
30OCT25 5.25 P 0.00 0.00 0.00 0.15 -0.03 30 0 132 0
30OCT25 5.50 P 0.00 0.00 0.00 0.34 -0.03 33 0 23 0
30OCT25 5.75 P 0.00 0.00 0.00 0.56 -0.04 0 0 20 0
30OCT25 6.00 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
30OCT25 6.25 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
30OCT25 6.50 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30OCT25 6.75 P 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
30OCT25 7.00 P 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
30OCT25 7.25 P 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
30OCT25 7.50 P 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
30OCT25 7.75 P 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
30OCT25 8.00 P 0.00 0.00 0.00 2.81 -0.04 0 0 0 0
30OCT25 8.25 P 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.04 0.00 34 0 25 0
27NOV25 4.70 P 0.00 0.00 0.00 0.05 -0.01 32 0 20 0
27NOV25 4.80 P 0.00 0.00 0.00 0.07 -0.01 32 0 25 0
27NOV25 4.90 P 0.00 0.00 0.00 0.10 -0.01 32 0 25 0
27NOV25 5.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 5 0
27NOV25 5.25 P 0.00 0.00 0.00 0.24 -0.01 31 0 86 0
27NOV25 5.50 P 0.00 0.00 0.00 0.40 -0.04 31 0 15 0
27NOV25 5.75 P 0.00 0.00 0.00 0.59 -0.02 29 0 7 0
27NOV25 6.00 P 0.00 0.00 0.00 0.82 -0.04 31 0 6 0
27NOV25 6.25 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.81 -0.04 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.02 -0.01 29 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.04 0.00 32 0 15 0
30DEC25 4.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 16 0
30DEC25 4.60 P 0.00 0.00 0.00 0.07 0.00 31 0 7 0
30DEC25 4.70 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30DEC25 4.90 P 0.16 0.16 0.16 0.15 -0.01 31 4 109 0
30DEC25 5.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 20 0
30DEC25 5.25 P 0.00 0.00 0.00 0.30 -0.02 30 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 0.45 -0.03 30 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.63 -0.04 29 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.84 -0.04 29 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.81 -0.04 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.10 -0.01 31 0 10 0
29JAN26 4.70 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.23 -0.01 30 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.34 -0.02 29 0 20 0
29JAN26 5.50 P 0.00 0.00 0.00 0.49 -0.03 30 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.67 -0.03 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.86 -0.04 29 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.08 -0.04 29 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.32 -0.04 30 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 0.00 30 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 +0.01 31 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 -0.01 30 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 -0.01 30 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.25 -0.01 30 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 -0.02 30 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.56 -0.02 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.72 -0.03 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 -0.02 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.11 -0.04 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.33 -0.04 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.81 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 0.00 30 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 0.00 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.30 0.00 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 0.00 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.38 -0.01 30 0 25 0
29JUN26 5.25 P 0.00 0.00 0.00 0.49 -0.02 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.80 -0.02 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.98 -0.02 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.17 -0.03 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.37 -0.04 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.59 -0.04 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.82 -0.04 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.81 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 +0.02 31 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 +0.02 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 +0.02 31 0 57 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 +0.01 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 +0.01 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.51 0.00 30 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 -0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.94 -0.02 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.11 -0.03 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 -0.03 29 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 -0.02 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 -0.04 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 -0.01 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.14 -0.02 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.36 -0.03 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 -0.03 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.82 -0.03 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
TOTAL PUT 47 1,532 +23
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$ 35.16
30OCT25 18.00 C 0.00 0.00 0.00 17.18 -1.50 0 0 0 0
30OCT25 18.50 C 0.00 0.00 0.00 16.75 -1.44 169 0 0 0
30OCT25 19.00 C 0.00 0.00 0.00 16.19 -1.50 120 0 0 0
30OCT25 19.50 C 0.00 0.00 0.00 15.69 -1.50 114 0 0 0
30OCT25 20.00 C 0.00 0.00 0.00 15.26 -1.43 153 0 20 0
30OCT25 21.00 C 0.00 0.00 0.00 14.19 -1.50 97 0 0 0
30OCT25 22.00 C 0.00 0.00 0.00 13.20 -1.49 101 0 0 0
30OCT25 23.00 C 0.00 0.00 0.00 12.21 -1.48 99 0 0 0
30OCT25 24.00 C 0.00 0.00 0.00 11.22 -1.48 94 0 0 0
30OCT25 25.00 C 0.00 0.00 0.00 10.24 -1.47 92 0 355 0
30OCT25 26.00 C 0.00 0.00 0.00 9.26 -1.46 88 0 1,332 0
30OCT25 27.00 C 0.00 0.00 0.00 8.30 -1.43 85 0 2 0
30OCT25 28.00 C 0.00 0.00 0.00 7.45 -1.31 93 0 103 0
30OCT25 29.00 C 0.00 0.00 0.00 6.43 -1.37 80 0 330 0
30OCT25 30.00 C 0.00 0.00 0.00 5.56 -1.30 79 0 617 0
30OCT25 31.00 C 0.00 0.00 0.00 4.80 -1.15 82 0 100 0
30OCT25 32.00 C 0.00 0.00 0.00 3.73 -1.34 65 0 1,639 0
30OCT25 33.00 C 3.60 3.60 2.99 2.99 -1.38 64 15 1,206 0
30OCT25 34.00 C 2.99 2.99 2.99 2.32 -1.24 63 3 1,292 -3
30OCT25 35.00 C 2.07 2.07 1.94 1.73 -1.01 61 3 626 -2
30OCT25 36.00 C 1.79 1.79 1.26 1.27 -0.83 61 51 613 +1
30OCT25 37.00 C 1.33 1.33 0.90 0.91 -0.67 60 43 829 +28
30OCT25 38.00 C 0.92 0.92 0.66 0.63 -0.55 60 381 868 +32
30OCT25 39.00 C 0.65 0.65 0.43 0.43 -0.43 60 184 695 +75
30OCT25 40.00 C 0.33 0.33 0.30 0.28 -0.35 60 393 1,815 -216
30OCT25 41.00 C 0.25 0.27 0.20 0.17 -0.27 59 235 3,557 -101
30OCT25 42.00 C 0.24 0.24 0.24 0.10 -0.21 58 3 421 0
30OCT25 43.00 C 0.00 0.00 0.00 0.06 -0.16 58 0 1,197 0
30OCT25 44.00 C 0.09 0.09 0.09 0.03 -0.13 57 40 2,603 -40
30OCT25 45.00 C 0.10 0.10 0.09 0.02 -0.09 58 21 879 -18
30OCT25 46.00 C 0.00 0.00 0.00 0.01 -0.06 57 0 207 0
30OCT25 47.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 274 0
30OCT25 48.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 545 0
30OCT25 49.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 3,593 0
30OCT25 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
30OCT25 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 570 0
27NOV25 20.00 C 0.00 0.00 0.00 15.48 -1.27 108 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 14.23 -1.52 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 13.35 -1.42 78 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 12.47 -1.32 83 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 11.46 -1.35 75 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 10.24 -1.61 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 9.35 -1.56 52 0 1 0
27NOV25 27.00 C 0.00 0.00 0.00 8.67 -1.31 67 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 7.95 -1.13 72 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 6.89 -1.33 62 0 45 0
27NOV25 30.00 C 0.00 0.00 0.00 6.21 -1.18 65 0 69 0
27NOV25 31.00 C 0.00 0.00 0.00 5.56 -1.04 66 0 19 0
27NOV25 32.00 C 0.00 0.00 0.00 5.02 -0.83 69 0 61 0
27NOV25 33.00 C 0.00 0.00 0.00 4.35 -0.96 67 0 54 0
27NOV25 34.00 C 0.00 0.00 0.00 3.51 -0.94 61 0 68 0
27NOV25 35.00 C 3.16 3.17 2.97 3.00 -0.92 60 80 272 +47
27NOV25 36.00 C 0.00 0.00 0.00 2.55 -0.81 60 0 157 0
27NOV25 37.00 C 2.15 2.15 2.15 2.15 -0.74 60 20 326 -20
27NOV25 38.00 C 1.92 1.92 1.80 1.82 -0.63 61 13 360 -9
27NOV25 39.00 C 1.86 1.86 1.86 1.54 -0.55 61 15 234 0
27NOV25 40.00 C 1.57 1.57 1.30 1.27 -0.55 61 11 436 -9
27NOV25 41.00 C 1.28 1.28 1.28 1.06 -0.45 61 8 1,785 0
27NOV25 42.00 C 0.00 0.00 0.00 0.88 -0.39 61 3 282 -3
27NOV25 43.00 C 0.00 0.00 0.00 0.73 -0.35 61 0 113 0
27NOV25 44.00 C 0.61 0.61 0.61 0.60 -0.30 61 31 111 +17
27NOV25 45.00 C 0.75 0.75 0.50 0.48 -0.26 61 117 221 0
27NOV25 46.00 C 0.48 0.48 0.48 0.39 -0.22 61 5 146 +5
27NOV25 47.00 C 0.48 0.48 0.48 0.31 -0.19 61 10 147 +10
27NOV25 48.00 C 0.33 0.33 0.30 0.25 -0.16 61 35 176 0
27NOV25 49.00 C 0.37 0.37 0.37 0.20 -0.14 61 85 203 0
27NOV25 50.00 C 0.25 0.25 0.25 0.15 -0.13 60 19 155 +19
27NOV25 52.50 C 0.00 0.00 0.00 0.09 -0.07 61 0 353 0
30DEC25 8.00 C 0.00 0.00 0.00 27.37 -1.35 177 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 27.18 -1.29 184 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 26.86 -1.36 167 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 26.44 -1.53 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 26.22 -1.51 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 25.98 -1.50 102 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 25.67 -1.56 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 25.48 -1.50 82 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 25.23 -1.50 0 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 24.73 -1.51 0 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 24.28 -1.46 115 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 23.77 -1.47 105 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 23.38 -1.37 128 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 22.75 -1.50 70 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 22.25 -1.50 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 21.76 -1.50 73 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 21.26 -1.50 56 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 20.95 -1.31 113 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 20.27 -1.50 64 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 19.77 -1.50 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 19.28 -1.50 63 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 18.72 -1.56 0 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 18.21 -1.57 0 0 1,304 0
30DEC25 17.50 C 0.00 0.00 0.00 18.01 -1.28 95 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 17.30 -1.49 59 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 16.75 -1.54 0 0 513 0
30DEC25 19.00 C 0.00 0.00 0.00 16.32 -1.48 59 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 15.72 -1.58 0 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 15.48 -1.33 76 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 14.38 -1.44 59 0 1,464 0
30DEC25 22.00 C 0.00 0.00 0.00 13.43 -1.41 59 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 12.47 -1.40 57 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 11.56 -1.35 58 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 10.57 -1.41 53 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 9.65 -1.41 51 0 1,563 0
30DEC25 27.00 C 0.00 0.00 0.00 9.10 -1.08 61 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 8.00 -1.33 53 0 51 0
30DEC25 29.00 C 0.00 0.00 0.00 7.28 -1.24 54 0 22 0
30DEC25 30.00 C 0.00 0.00 0.00 6.60 -1.34 55 0 60 0
30DEC25 31.00 C 6.15 6.15 6.12 5.96 -1.09 56 25 75 +15
30DEC25 32.00 C 0.00 0.00 0.00 5.39 -0.99 57 0 128 0
30DEC25 33.00 C 0.00 0.00 0.00 4.88 -0.88 58 0 107 0
30DEC25 34.00 C 0.00 0.00 0.00 4.46 -0.58 60 0 304 0
30DEC25 35.00 C 0.00 0.00 0.00 3.85 -0.83 58 5 637 -5
30DEC25 36.00 C 3.63 3.63 3.63 3.47 -0.70 59 9 168 -9
30DEC25 37.00 C 3.67 3.67 3.67 3.03 -0.72 58 15 76 +15
30DEC25 38.00 C 3.27 3.27 2.72 2.68 -0.70 58 18 287 0
30DEC25 39.00 C 2.92 2.92 2.50 2.37 -0.61 58 25 455 -15
30DEC25 40.00 C 2.39 2.39 2.12 2.10 -0.56 59 32 607 0
30DEC25 41.00 C 0.00 0.00 0.00 1.85 -0.52 59 0 290 0
30DEC25 42.00 C 1.72 1.72 1.60 1.60 -0.51 59 66 3,125 -48
30DEC25 43.00 C 1.89 1.89 1.45 1.38 -0.51 58 16 133 +14
30DEC25 44.00 C 0.00 0.00 0.00 1.18 -0.49 58 0 280 0
30DEC25 45.00 C 1.31 1.31 1.31 1.01 -0.48 58 2 1,780 +2
30DEC25 46.00 C 0.00 0.00 0.00 0.86 -0.45 57 0 148 0
30DEC25 47.00 C 0.00 0.00 0.00 0.73 -0.43 57 0 443 0
30DEC25 48.00 C 0.81 0.81 0.81 0.62 -0.40 57 11 1,017 0
30DEC25 49.00 C 0.83 0.83 0.83 0.52 -0.38 57 22 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.44 -0.35 56 0 131 0
30DEC25 52.50 C 0.00 0.00 0.00 0.28 -0.30 56 0 362 0
30DEC25 55.00 C 0.46 0.46 0.46 0.17 -0.25 55 3 354 -3
29JAN26 26.00 C 0.00 0.00 0.00 10.21 -1.10 58 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.45 -1.02 59 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.71 -0.96 59 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.01 -0.91 58 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.32 -0.88 58 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.67 -0.86 58 0 420 0
29JAN26 32.00 C 0.00 0.00 0.00 6.04 -0.86 57 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.45 -0.87 56 0 10 0
29JAN26 34.00 C 0.00 0.00 0.00 5.19 -0.59 60 0 20 0
29JAN26 35.00 C 4.90 4.90 4.90 4.49 -0.80 57 1 118 0
29JAN26 36.00 C 0.00 0.00 0.00 4.03 -0.77 56 0 14 0
29JAN26 37.00 C 4.31 4.31 3.71 3.71 -0.71 57 18 44 +15
29JAN26 38.00 C 3.93 3.93 3.93 3.31 -0.68 57 15 47 +15
29JAN26 39.00 C 0.00 0.00 0.00 3.01 -0.62 57 0 10 0
29JAN26 40.00 C 3.30 3.30 3.30 2.79 -0.53 59 15 22 +15
29JAN26 41.00 C 3.01 3.01 3.01 2.59 -0.42 60 15 15 +15
29JAN26 42.00 C 2.75 2.75 2.75 2.41 -0.34 61 15 45 +15
29JAN26 43.00 C 2.51 2.51 2.51 2.25 -0.25 62 15 39 +15
29JAN26 44.00 C 1.98 1.98 1.98 2.11 -0.19 63 3 63 +3
29JAN26 45.00 C 0.00 0.00 0.00 1.98 -0.07 64 0 49 0
29JAN26 46.00 C 0.00 0.00 0.00 1.86 -0.06 65 0 30 0
29JAN26 47.00 C 0.00 0.00 0.00 1.76 +0.02 66 0 676 0
29JAN26 48.00 C 0.00 0.00 0.00 1.67 +0.08 67 0 1,389 0
29JAN26 49.00 C 0.00 0.00 0.00 1.58 +0.18 68 0 259 0
29JAN26 50.00 C 0.00 0.00 0.00 1.50 +0.22 69 0 46 0
29JAN26 52.50 C 0.00 0.00 0.00 1.39 +0.37 73 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 27.37 -1.42 108 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 27.18 -1.36 115 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 26.86 -1.43 100 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.55 -1.50 68 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.30 -1.50 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.98 -1.58 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.67 -1.64 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.48 -1.58 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.23 -1.59 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.73 -1.60 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.28 -1.55 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.80 -1.54 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.38 -1.47 69 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.78 -1.58 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 22.30 -1.57 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.82 -1.55 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.34 -1.54 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.95 -1.44 64 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.40 -1.50 44 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 19.91 -1.50 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.43 -1.49 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.12 -1.31 68 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 18.71 -1.24 70 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.02 -1.44 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.52 -1.46 51 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 16.94 -1.56 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.60 -1.42 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.34 -1.21 63 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 15.94 -1.14 64 0 289 0
30MAR26 21.00 C 0.00 0.00 0.00 14.76 -1.39 52 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 13.82 -1.42 50 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 13.26 -1.09 59 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 12.30 -1.19 55 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 11.38 -1.28 52 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 10.85 -1.02 56 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 9.84 -1.27 51 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 9.48 -0.90 57 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 8.61 -1.08 54 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 7.99 -1.05 54 0 59 0
30MAR26 31.00 C 0.00 0.00 0.00 7.39 -1.04 53 0 41 0
30MAR26 32.00 C 0.00 0.00 0.00 6.89 -0.96 54 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 6.36 -0.95 54 0 79 0
30MAR26 34.00 C 0.00 0.00 0.00 5.96 -0.85 55 0 15 0
30MAR26 35.00 C 0.00 0.00 0.00 5.52 -0.84 55 0 28 0
30MAR26 36.00 C 5.65 5.65 5.65 5.12 -0.79 56 2 5,225 -2
30MAR26 37.00 C 0.00 0.00 0.00 4.74 -0.76 56 0 34 0
30MAR26 38.00 C 4.87 4.87 4.42 4.39 -0.73 56 15 219 +5
30MAR26 39.00 C 0.00 0.00 0.00 4.08 -0.69 56 0 394 0
30MAR26 40.00 C 4.24 4.24 3.84 3.79 -0.64 57 36 156 +30
30MAR26 41.00 C 0.00 0.00 0.00 3.52 -0.56 57 0 35 0
30MAR26 42.00 C 3.60 3.60 3.55 3.25 -0.54 57 34 842 +26
30MAR26 43.00 C 3.31 3.31 3.31 3.02 -0.56 57 30 243 +3
30MAR26 44.00 C 0.00 0.00 0.00 2.82 -0.48 58 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 2.63 -0.46 58 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 2.47 -0.41 59 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 2.31 -0.39 59 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 2.16 -0.42 59 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 2.05 -0.35 60 0 1,588 0
30MAR26 50.00 C 0.00 0.00 0.00 1.88 -0.37 60 0 2,545 0
30MAR26 52.50 C 0.00 0.00 0.00 1.64 -0.21 61 0 103 0
29JUN26 17.50 C 0.00 0.00 0.00 18.17 -1.57 44 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.71 -1.57 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.30 -1.53 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.06 -1.32 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.52 -1.42 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.00 -1.50 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.18 -1.47 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.35 -1.46 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.59 -1.42 50 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 12.82 -1.41 50 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 12.10 -1.38 50 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 11.71 -1.05 55 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 10.80 -1.27 52 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 10.14 -1.28 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 9.52 -1.27 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.10 -1.09 53 0 150 0
29JUN26 31.00 C 0.00 0.00 0.00 8.57 -1.05 53 0 24 0
29JUN26 32.00 C 0.00 0.00 0.00 7.98 -1.11 52 0 95 0
29JUN26 33.00 C 0.00 0.00 0.00 7.44 -1.14 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.26 -0.83 55 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 6.82 -0.82 55 0 14 0
29JUN26 36.00 C 6.64 6.64 6.64 6.39 -0.82 54 1 34 -1
29JUN26 37.00 C 0.00 0.00 0.00 6.03 -0.78 55 0 60 0
29JUN26 38.00 C 6.10 6.10 6.10 5.68 -0.76 55 2 114 0
29JUN26 39.00 C 0.00 0.00 0.00 5.36 -0.73 55 0 51 0
29JUN26 40.00 C 0.00 0.00 0.00 5.07 -0.70 55 0 38 0
29JUN26 41.00 C 0.00 0.00 0.00 4.72 -0.74 55 0 68 0
29JUN26 42.00 C 0.00 0.00 0.00 4.54 -0.63 56 0 6 0
29JUN26 43.00 C 0.00 0.00 0.00 4.24 -0.63 56 0 21 0
29JUN26 44.00 C 0.00 0.00 0.00 4.05 -0.58 56 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.83 -0.55 56 0 62 0
29JUN26 46.00 C 0.00 0.00 0.00 3.63 -0.53 57 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 3.49 -0.46 57 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 3.32 -0.45 58 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 3.16 -0.45 58 0 75 0
29JUN26 50.00 C 0.00 0.00 0.00 3.00 -0.43 58 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 2.61 -0.43 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.05 -1.14 52 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.43 -1.01 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.59 -1.12 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.04 -0.97 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.36 -0.99 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.57 -1.15 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.06 -1.06 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.49 -1.06 52 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 9.95 -1.06 52 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 9.49 -1.01 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.99 -1.03 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.58 -0.98 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.30 -0.83 54 0 1 0
29SEP26 35.00 C 0.00 0.00 0.00 7.83 -0.95 53 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 7.48 -0.87 54 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 7.12 -0.85 54 0 21 0
29SEP26 38.00 C 6.79 6.79 6.79 6.79 -0.84 54 3 111 +3
29SEP26 39.00 C 0.00 0.00 0.00 6.49 -0.79 54 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 6.20 -0.76 55 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 5.94 -0.73 55 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 5.64 -0.73 55 0 23 0
29SEP26 43.00 C 0.00 0.00 0.00 5.36 -0.74 55 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 5.16 -0.70 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.93 -0.69 56 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 4.72 -0.54 56 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 4.46 -0.71 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.37 -0.59 57 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 4.23 -0.54 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.05 -0.53 57 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 3.60 -0.56 57 0 15 0
TOTAL CALL 2,293 74,667 -64
30OCT25 18.00 P 0.00 0.00 0.00 0.01 0.00 138 0 174 0
30OCT25 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
30OCT25 19.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30OCT25 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 53 0
30OCT25 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 70 0
30OCT25 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 753 0
30OCT25 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 62 0
30OCT25 23.00 P 0.00 0.00 0.00 0.02 +0.01 98 0 681 0
30OCT25 24.00 P 0.00 0.00 0.00 0.03 +0.02 94 0 930 0
30OCT25 25.00 P 0.00 0.00 0.00 0.05 +0.04 93 0 796 0
30OCT25 26.00 P 0.00 0.00 0.00 0.07 +0.04 89 0 1,620 0
30OCT25 27.00 P 0.00 0.00 0.00 0.10 +0.06 84 0 405 0
30OCT25 28.00 P 0.12 0.12 0.12 0.15 +0.08 82 60 562 +60
30OCT25 29.00 P 0.00 0.00 0.00 0.22 +0.12 79 0 456 0
30OCT25 30.00 P 0.13 0.30 0.13 0.32 +0.16 76 18 698 +12
30OCT25 31.00 P 0.41 0.41 0.41 0.45 +0.21 73 1 1,304 -1
30OCT25 32.00 P 0.40 0.56 0.40 0.63 +0.27 70 7 1,027 -3
30OCT25 33.00 P 0.49 0.77 0.49 0.86 +0.34 67 83 736 -48
30OCT25 34.00 P 0.72 1.23 0.72 1.20 +0.46 66 160 1,747 +22
30OCT25 35.00 P 1.20 1.64 1.20 1.63 +0.61 65 47 2,647 -7
30OCT25 36.00 P 0.00 0.00 0.00 2.17 +0.75 65 0 998 0
30OCT25 37.00 P 1.87 2.85 1.87 2.82 +0.93 65 66 590 -62
30OCT25 38.00 P 0.00 0.00 0.00 3.47 +0.96 62 0 665 0
30OCT25 39.00 P 0.00 0.00 0.00 4.21 +1.04 59 0 575 0
30OCT25 40.00 P 4.50 4.50 4.50 5.23 +1.30 69 1 343 0
30OCT25 41.00 P 0.00 0.00 0.00 5.97 +1.22 59 0 505 0
30OCT25 42.00 P 0.00 0.00 0.00 7.11 +1.49 77 0 147 0
30OCT25 43.00 P 0.00 0.00 0.00 8.10 +1.58 83 0 45 0
30OCT25 44.00 P 0.00 0.00 0.00 9.11 +1.66 91 0 18 0
30OCT25 45.00 P 0.00 0.00 0.00 10.14 +1.73 99 0 0 0
30OCT25 46.00 P 0.00 0.00 0.00 11.12 +1.74 104 0 15 0
30OCT25 47.00 P 0.00 0.00 0.00 11.96 +1.60 94 0 0 0
30OCT25 48.00 P 0.00 0.00 0.00 13.23 +1.88 125 0 0 0
30OCT25 49.00 P 0.00 0.00 0.00 13.97 +1.63 105 0 0 0
30OCT25 50.00 P 0.00 0.00 0.00 15.18 +1.84 133 0 0 0
30OCT25 52.50 P 0.00 0.00 0.00 17.55 +1.71 133 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.05 +0.04 81 0 3 0
27NOV25 21.00 P 0.00 0.00 0.00 0.08 +0.07 81 0 35 0
27NOV25 22.00 P 0.00 0.00 0.00 0.11 +0.09 79 0 39 0
27NOV25 23.00 P 0.00 0.00 0.00 0.15 +0.11 77 0 247 0
27NOV25 24.00 P 0.00 0.00 0.00 0.21 +0.15 76 0 168 0
27NOV25 25.00 P 0.24 0.24 0.24 0.27 +0.18 73 25 133 -15
27NOV25 26.00 P 0.00 0.00 0.00 0.37 +0.23 72 0 70 0
27NOV25 27.00 P 0.47 0.47 0.47 0.49 +0.27 71 17 209 +17
27NOV25 28.00 P 0.00 0.00 0.00 0.63 +0.31 70 0 461 0
27NOV25 29.00 P 0.51 0.68 0.51 0.80 +0.34 68 10 389 +1
27NOV25 30.00 P 0.74 0.74 0.73 1.02 +0.40 67 41 720 +15
27NOV25 31.00 P 0.95 1.12 0.95 1.26 +0.44 66 51 394 +22
27NOV25 32.00 P 1.24 1.54 1.24 1.55 +0.50 64 66 1,133 +45
27NOV25 33.00 P 1.68 1.90 1.68 1.90 +0.55 63 26 570 +26
27NOV25 34.00 P 1.78 2.14 1.78 2.33 +0.67 63 13 751 -9
27NOV25 35.00 P 2.52 2.80 2.52 2.83 +0.73 63 43 681 +11
27NOV25 36.00 P 3.18 3.18 3.14 3.38 +0.81 63 40 309 0
27NOV25 37.00 P 3.34 3.71 3.34 3.98 +0.89 63 24 523 -20
27NOV25 38.00 P 0.00 0.00 0.00 4.65 +0.98 63 0 403 0
27NOV25 39.00 P 0.00 0.00 0.00 5.24 +0.95 61 0 219 0
27NOV25 40.00 P 5.71 6.08 5.71 6.18 +1.18 66 7 185 +1
27NOV25 41.00 P 0.00 0.00 0.00 6.91 +1.21 64 0 146 0
27NOV25 42.00 P 0.00 0.00 0.00 7.82 +1.36 67 0 47 0
27NOV25 43.00 P 0.00 0.00 0.00 8.68 +1.44 68 0 74 0
27NOV25 44.00 P 0.00 0.00 0.00 9.37 +1.29 63 0 30 0
27NOV25 45.00 P 0.00 0.00 0.00 10.49 +1.57 72 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 11.42 +1.62 73 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 12.36 +1.66 75 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 13.23 +1.61 73 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 14.35 +1.81 82 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 15.34 +1.85 85 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 17.66 +1.76 85 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 123 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 76 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,609 0
30DEC25 17.50 P 0.06 0.06 0.06 0.01 0.00 60 10 1,086 +10
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 631 0
30DEC25 19.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.04 +0.03 61 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.05 +0.04 61 0 452 0
30DEC25 21.00 P 0.15 0.15 0.15 0.08 +0.07 60 6 904 +6
30DEC25 22.00 P 0.16 0.16 0.16 0.12 +0.10 60 4 2,319 +4
30DEC25 23.00 P 0.00 0.00 0.00 0.18 +0.14 60 0 2,498 0
30DEC25 24.00 P 0.00 0.00 0.00 0.26 +0.18 60 0 244 0
30DEC25 25.00 P 0.00 0.00 0.00 0.38 +0.25 60 0 1,255 0
30DEC25 26.00 P 0.55 0.55 0.55 0.52 +0.30 60 69 1,759 +44
30DEC25 27.00 P 0.00 0.00 0.00 0.70 +0.36 60 0 1,250 0
30DEC25 28.00 P 0.78 0.78 0.78 0.92 +0.43 60 24 569 0
30DEC25 29.00 P 0.93 1.19 0.93 1.18 +0.50 60 50 552 +1
30DEC25 30.00 P 1.49 1.49 1.49 1.48 +0.57 60 10 1,330 +10
30DEC25 31.00 P 1.65 1.72 1.65 1.81 +0.60 60 36 374 +15
30DEC25 32.00 P 0.00 0.00 0.00 2.18 +0.64 60 0 578 0
30DEC25 33.00 P 1.99 2.11 1.99 2.60 +0.67 60 16 385 0
30DEC25 34.00 P 2.79 3.09 2.79 3.09 +0.73 60 21 246 +21
30DEC25 35.00 P 2.85 3.55 2.85 3.62 +0.79 60 45 985 0
30DEC25 36.00 P 0.00 0.00 0.00 4.13 +0.80 59 0 2,100 0
30DEC25 37.00 P 4.70 4.70 4.70 4.75 +0.85 60 5 1,452 -5
30DEC25 38.00 P 5.40 5.40 5.40 5.49 +1.04 61 100 862 0
30DEC25 39.00 P 0.00 0.00 0.00 6.00 +0.91 59 0 196 0
30DEC25 40.00 P 0.00 0.00 0.00 6.88 +1.13 62 0 95 0
30DEC25 41.00 P 0.00 0.00 0.00 7.62 +1.18 62 0 337 0
30DEC25 42.00 P 0.00 0.00 0.00 8.40 +1.27 62 0 1,525 0
30DEC25 43.00 P 0.00 0.00 0.00 9.21 +1.27 63 0 8 0
30DEC25 44.00 P 0.00 0.00 0.00 9.98 +1.26 62 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.89 +1.36 64 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.79 +1.43 65 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.40 +1.19 59 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.61 +1.54 67 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.45 +1.48 65 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 15.34 +1.47 65 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.73 +1.56 68 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.17 +1.64 71 0 0 0
29JAN26 26.00 P 0.65 0.65 0.65 1.08 +0.69 65 20 60 +20
29JAN26 27.00 P 0.00 0.00 0.00 1.28 +0.72 64 0 2 0
29JAN26 28.00 P 0.00 0.00 0.00 1.51 +0.75 63 0 45 0
29JAN26 29.00 P 0.00 0.00 0.00 1.76 +0.76 62 0 1 0
29JAN26 30.00 P 1.50 1.72 1.50 2.04 +0.75 61 60 81 +55
29JAN26 31.00 P 2.02 2.02 2.02 2.34 +0.73 60 10 435 0
29JAN26 32.00 P 2.66 2.66 2.66 2.69 +0.70 58 25 115 +25
29JAN26 33.00 P 0.00 0.00 0.00 3.09 +0.69 58 0 60 0
29JAN26 34.00 P 0.00 0.00 0.00 3.58 +0.77 58 0 43 0
29JAN26 35.00 P 0.00 0.00 0.00 4.11 +0.83 58 0 366 0
29JAN26 36.00 P 0.00 0.00 0.00 4.50 +0.70 56 0 78 0
29JAN26 37.00 P 0.00 0.00 0.00 5.26 +0.89 58 0 58 0
29JAN26 38.00 P 0.00 0.00 0.00 6.05 +1.08 60 0 9 0
29JAN26 39.00 P 6.00 6.00 6.00 6.72 +1.10 60 2 198 0
29JAN26 40.00 P 0.00 0.00 0.00 7.26 +0.77 58 0 100 0
29JAN26 41.00 P 0.00 0.00 0.00 8.13 +1.24 60 0 126 0
29JAN26 42.00 P 0.00 0.00 0.00 8.84 +1.13 60 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.71 +1.26 62 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 10.68 +1.45 64 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.33 +1.30 62 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 12.48 +1.64 67 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 13.28 +1.62 67 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.88 +1.36 63 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.99 +1.60 67 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.55 +1.29 61 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 18.24 +1.73 71 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 +0.03 56 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 +0.04 55 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.06 +0.05 55 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.08 +0.07 55 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.10 +0.08 55 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.12 +0.09 55 0 7 0
30MAR26 18.50 P 0.00 0.00 0.00 0.14 +0.09 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.17 +0.11 55 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.21 +0.13 55 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.25 +0.15 55 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.34 +0.18 55 0 347 0
30MAR26 22.00 P 0.00 0.00 0.00 0.47 +0.24 55 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.63 +0.30 56 0 437 0
30MAR26 24.00 P 0.00 0.00 0.00 0.80 +0.34 56 0 65 0
30MAR26 25.00 P 0.00 0.00 0.00 1.02 +0.39 56 0 214 0
30MAR26 26.00 P 0.00 0.00 0.00 1.26 +0.44 56 0 402 0
30MAR26 27.00 P 0.00 0.00 0.00 1.55 +0.49 56 0 91 0
30MAR26 28.00 P 0.00 0.00 0.00 1.86 +0.53 56 0 109 0
30MAR26 29.00 P 1.90 1.90 1.90 2.23 +0.59 56 65 462 +65
30MAR26 30.00 P 0.00 0.00 0.00 2.57 +0.59 56 0 1,480 0
30MAR26 31.00 P 0.00 0.00 0.00 2.99 +0.61 56 0 210 0
30MAR26 32.00 P 0.00 0.00 0.00 3.46 +0.72 57 0 80 0
30MAR26 33.00 P 3.70 3.70 3.70 3.91 +0.72 56 25 126 +25
30MAR26 34.00 P 3.95 3.95 3.95 4.41 +0.76 56 25 55 0
30MAR26 35.00 P 0.00 0.00 0.00 5.01 +0.86 57 0 680 0
30MAR26 36.00 P 5.10 5.10 5.10 5.55 +0.83 56 20 9,039 0
30MAR26 37.00 P 0.00 0.00 0.00 6.17 +0.87 57 0 2,263 0
30MAR26 38.00 P 0.00 0.00 0.00 6.87 +0.97 58 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 7.53 +1.00 58 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 8.27 +1.06 58 0 3,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.03 +1.13 59 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.73 +1.13 59 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.51 +1.19 59 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.08 +1.00 57 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.15 +1.30 61 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 12.74 +1.12 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.79 +1.35 61 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.73 +1.47 63 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.41 +1.32 61 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.42 +1.49 63 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.48 +1.37 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 +0.04 50 0 102 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 +0.04 50 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.27 +0.05 50 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.32 +0.06 51 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.38 +0.07 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.44 +0.09 51 0 42 0
29JUN26 21.00 P 0.00 0.00 0.00 0.58 +0.10 51 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.77 +0.15 52 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.97 +0.17 52 0 435 0
29JUN26 24.00 P 0.00 0.00 0.00 1.22 +0.23 52 0 8 0
29JUN26 25.00 P 0.00 0.00 0.00 1.49 +0.26 53 0 64 0
29JUN26 26.00 P 0.00 0.00 0.00 1.81 +0.29 53 0 61 0
29JUN26 27.00 P 0.00 0.00 0.00 2.14 +0.30 53 0 225 0
29JUN26 28.00 P 0.00 0.00 0.00 2.54 +0.39 54 0 333 0
29JUN26 29.00 P 0.00 0.00 0.00 2.94 +0.45 54 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.39 +0.54 54 0 288 0
29JUN26 31.00 P 0.00 0.00 0.00 3.87 +0.62 55 0 67 0
29JUN26 32.00 P 0.00 0.00 0.00 4.36 +0.67 55 0 539 0
29JUN26 33.00 P 0.00 0.00 0.00 4.87 +0.70 55 0 57 0
29JUN26 34.00 P 0.00 0.00 0.00 5.40 +0.73 55 0 100 0
29JUN26 35.00 P 5.47 5.47 5.47 5.78 +0.60 54 25 113 +25
29JUN26 36.00 P 0.00 0.00 0.00 6.55 +0.77 55 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 7.21 +0.87 56 0 60 0
29JUN26 38.00 P 0.00 0.00 0.00 7.77 +0.83 55 0 65 0
29JUN26 39.00 P 0.00 0.00 0.00 8.49 +0.91 56 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.37 +1.15 58 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 10.05 +1.13 58 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.80 +1.17 58 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.38 +1.03 57 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.34 +1.28 59 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.12 +1.29 59 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 13.68 +1.07 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.66 +1.27 59 0 0 0
29JUN26 48.00 P 15.00 15.00 15.00 15.23 +1.05 57 2 4 +2
29JUN26 49.00 P 0.00 0.00 0.00 16.32 +1.34 60 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.15 +1.33 60 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 19.26 +1.34 60 0 0 0
29SEP26 22.00 P 1.35 1.35 1.35 1.16 +0.34 51 2 58 +2
29SEP26 23.00 P 0.00 0.00 0.00 1.41 +0.38 52 0 37 0
29SEP26 24.00 P 0.00 0.00 0.00 1.71 +0.43 52 0 18 0
29SEP26 25.00 P 0.00 0.00 0.00 2.04 +0.50 52 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 2.38 +0.51 53 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 2.79 +0.53 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.20 +0.54 53 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.65 +0.57 54 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 4.15 +0.65 54 0 48 0
29SEP26 31.00 P 0.00 0.00 0.00 4.65 +0.64 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.17 +0.66 55 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 5.71 +0.68 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.26 +0.72 55 0 44 0
29SEP26 35.00 P 6.80 6.80 6.80 6.66 +0.57 54 5 216 +5
29SEP26 36.00 P 7.31 7.31 7.31 7.44 +0.96 55 20 234 +15
29SEP26 37.00 P 0.00 0.00 0.00 8.12 +0.87 56 0 0 0
29SEP26 38.00 P 8.60 8.60 8.60 8.48 +0.58 54 5 98 +5
29SEP26 39.00 P 0.00 0.00 0.00 9.43 +0.86 56 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.13 +0.89 56 0 44 0
29SEP26 41.00 P 9.86 10.50 9.86 10.64 +0.78 55 10 105 +5
29SEP26 42.00 P 0.00 0.00 0.00 11.59 +1.01 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.33 +1.02 57 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.12 +1.08 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.90 +1.13 58 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 14.67 +1.14 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.44 +1.12 58 0 0 0
29SEP26 48.00 P 16.00 16.00 16.00 16.26 +1.15 59 2 4 +2
29SEP26 49.00 P 0.00 0.00 0.00 17.04 +1.13 59 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 17.15 +0.47 53 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 19.97 +1.19 59 0 5 0
TOTAL PUT 1,525 94,700 +424
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.59
30OCT25 3.80 C 0.000 0.000 0.000 1.795 +0.060 68 0 0 0
30OCT25 3.90 C 0.000 0.000 0.000 1.732 +0.097 131 0 0 0
30OCT25 4.00 C 0.000 0.000 0.000 1.595 +0.060 0 0 0 0
30OCT25 4.10 C 0.000 0.000 0.000 1.495 +0.059 0 0 0 0
30OCT25 4.20 C 0.000 0.000 0.000 1.395 +0.059 0 0 0 0
30OCT25 4.30 C 0.000 0.000 0.000 1.295 +0.059 0 0 0 0
30OCT25 4.40 C 0.000 0.000 0.000 1.196 +0.060 47 0 0 0
30OCT25 4.50 C 0.000 0.000 0.000 1.096 +0.060 41 0 0 0
30OCT25 4.60 C 0.000 0.000 0.000 0.996 +0.060 36 0 0 0
30OCT25 4.70 C 0.000 0.000 0.000 0.896 +0.051 30 0 0 0
30OCT25 4.80 C 0.000 0.000 0.000 0.796 +0.059 0 0 0 0
30OCT25 4.90 C 0.000 0.000 0.000 0.697 +0.056 29 0 30 0
30OCT25 5.00 C 0.555 0.555 0.555 0.598 +0.053 28 10 166 -10
30OCT25 5.25 C 0.319 0.344 0.319 0.376 +0.057 34 51 516 0
30OCT25 5.50 C 0.171 0.176 0.150 0.171 +0.037 27 404 482 +13
30OCT25 5.75 C 0.060 0.060 0.054 0.061 +0.019 28 72 451 +58
30OCT25 6.00 C 0.018 0.018 0.015 0.016 +0.007 29 147 402 +147
30OCT25 6.25 C 0.000 0.000 0.000 0.003 +0.001 29 0 89 0
30OCT25 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 80 0
30OCT25 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 190 0
30OCT25 7.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30OCT25 7.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30OCT25 7.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30OCT25 7.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30OCT25 8.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30OCT25 8.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30OCT25 8.50 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30OCT25 8.75 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
27NOV25 3.80 C 0.000 0.000 0.000 1.814 +0.069 59 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 1.732 +0.086 69 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 1.606 +0.060 33 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 1.495 +0.048 0 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 1.407 +0.060 30 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.307 +0.059 0 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.208 +0.060 27 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.140 +0.091 48 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.011 +0.060 27 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 0.914 +0.069 27 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 0.796 +0.037 0 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 0.717 +0.053 23 0 112 0
27NOV25 5.00 C 0.000 0.000 0.000 0.618 +0.045 21 0 345 0
27NOV25 5.25 C 0.422 0.422 0.392 0.442 +0.062 29 2 260 -1
27NOV25 5.50 C 0.253 0.253 0.253 0.272 +0.048 28 5 119 -5
27NOV25 5.75 C 0.135 0.147 0.133 0.154 +0.036 28 261 396 +240
27NOV25 6.00 C 0.000 0.000 0.000 0.079 +0.025 28 0 107 0
27NOV25 6.25 C 0.000 0.000 0.000 0.037 +0.015 28 0 2 0
27NOV25 6.50 C 0.000 0.000 0.000 0.015 +0.007 28 0 2 0
27NOV25 6.75 C 0.010 0.010 0.010 0.006 +0.003 28 1 1 +1
27NOV25 7.00 C 0.000 0.000 0.000 0.002 +0.001 28 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV25 7.75 C 0.001 0.001 0.001 0.001 0.000 36 150 150 +150
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.909 +0.059 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.810 +0.060 43 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.716 +0.065 66 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.638 +0.086 81 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.505 +0.053 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.413 +0.060 40 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.336 +0.082 68 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.239 +0.084 66 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.136 +0.081 61 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.996 +0.040 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.899 +0.042 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.822 +0.064 40 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.744 +0.086 51 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.641 +0.082 47 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.543 +0.083 44 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.407 +0.037 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.350 +0.087 41 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.210 +0.044 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.150 +0.101 35 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.051 +0.082 32 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.916 +0.041 0 0 21 0
30DEC25 4.80 C 0.000 0.000 0.000 0.828 +0.047 17 0 500 0
30DEC25 4.90 C 0.000 0.000 0.000 0.774 +0.070 28 0 0 0
30DEC25 5.00 C 0.657 0.657 0.645 0.663 +0.056 23 2 110 -2
30DEC25 5.25 C 0.000 0.000 0.000 0.490 +0.063 26 0 329 0
30DEC25 5.50 C 0.000 0.000 0.000 0.332 +0.051 26 0 1,768 0
30DEC25 5.75 C 0.000 0.000 0.000 0.217 +0.038 26 0 244 0
30DEC25 6.00 C 0.000 0.000 0.000 0.138 +0.034 27 0 214 0
30DEC25 6.25 C 0.074 0.074 0.074 0.080 +0.024 27 1 41 0
30DEC25 6.50 C 0.000 0.000 0.000 0.046 +0.018 27 0 71 0
30DEC25 6.75 C 0.000 0.000 0.000 0.024 +0.011 27 0 44 0
30DEC25 7.00 C 0.000 0.000 0.000 0.012 +0.006 27 0 5 0
30DEC25 7.25 C 0.000 0.000 0.000 0.006 +0.004 27 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.003 +0.002 27 0 0 0
30DEC25 7.75 C 0.000 0.000 0.000 0.002 +0.001 28 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 1.833 +0.075 46 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.744 +0.085 48 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.641 +0.081 44 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.543 +0.082 41 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.456 +0.086 43 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.350 +0.086 38 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.242 +0.075 33 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.150 +0.080 33 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.051 +0.075 30 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.940 +0.057 24 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.882 +0.089 31 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.794 +0.087 30 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.709 +0.086 29 0 15 0
29JAN26 5.25 C 0.000 0.000 0.000 0.505 +0.061 26 0 1 0
29JAN26 5.50 C 0.000 0.000 0.000 0.356 +0.053 26 0 2 0
29JAN26 5.75 C 0.225 0.241 0.223 0.242 +0.051 27 250 250 +250
29JAN26 6.00 C 0.152 0.165 0.152 0.154 +0.040 26 31 31 +31
29JAN26 6.25 C 0.000 0.000 0.000 0.095 +0.030 26 0 0 0
29JAN26 6.50 C 0.070 0.070 0.070 0.056 +0.021 26 40 70 +40
29JAN26 6.75 C 0.000 0.000 0.000 0.032 +0.014 26 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.018 +0.009 26 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.009 +0.004 26 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.005 +0.003 26 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.003 +0.002 27 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.002 +0.001 28 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 - 29 0 0 -
30MAR26 3.00 C 0.000 0.000 0.000 2.638 +0.086 65 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.530 +0.077 58 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.422 +0.068 50 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.336 +0.081 55 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.239 +0.084 53 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.136 +0.080 49 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.023 +0.066 40 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.935 +0.077 43 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.833 +0.075 40 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.744 +0.085 41 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.641 +0.081 38 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.543 +0.081 36 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.456 +0.086 36 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.350 +0.084 33 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.261 +0.091 33 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.158 +0.083 30 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.067 +0.077 29 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 0.974 +0.080 28 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 0.882 +0.080 26 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 0.805 +0.074 27 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 0.724 +0.075 26 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.516 +0.050 23 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.398 +0.052 25 0 108 0
30MAR26 5.75 C 0.000 0.000 0.000 0.283 +0.053 24 0 264 0
30MAR26 6.00 C 0.000 0.000 0.000 0.195 +0.031 24 0 40 0
30MAR26 6.25 C 0.000 0.000 0.000 0.132 +0.028 24 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.087 +0.019 24 0 13 0
30MAR26 6.75 C 0.000 0.000 0.000 0.057 +0.015 24 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.036 +0.010 24 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.022 +0.007 24 0 40 0
30MAR26 7.50 C 0.000 0.000 0.000 0.013 +0.004 24 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.008 +0.003 24 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.005 +0.002 24 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.833 +0.074 32 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.744 +0.083 33 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.641 +0.078 30 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.543 +0.076 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.456 +0.083 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.350 +0.069 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.261 +0.071 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.158 +0.054 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.067 +0.046 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.004 +0.062 25 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.903 +0.037 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.833 +0.038 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.781 +0.054 24 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.616 +0.056 24 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.476 +0.039 23 0 51 0
29JUN26 5.75 C 0.000 0.000 0.000 0.385 +0.043 24 0 39 0
29JUN26 6.00 C 0.000 0.000 0.000 0.295 +0.027 24 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.221 +0.022 24 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.163 +0.021 24 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.119 +0.016 24 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.085 +0.012 24 0 0 0
29JUN26 7.25 C 0.000 0.000 0.000 0.060 +0.009 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.043 +0.007 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.030 +0.006 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.021 +0.004 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.014 +0.002 24 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.010 +0.002 24 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.007 +0.002 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.833 +0.068 27 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.744 +0.074 27 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.641 +0.063 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.543 +0.055 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.456 +0.054 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.350 +0.032 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.261 +0.024 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.179 +0.021 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.107 +0.023 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.035 +0.025 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.968 +0.026 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.902 +0.027 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.839 +0.026 23 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.696 +0.028 23 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.570 +0.044 23 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.462 +0.039 23 0 0 0
29SEP26 6.00 C 0.346 0.346 0.346 0.370 +0.024 23 1 35 -1
29SEP26 6.25 C 0.000 0.000 0.000 0.296 +0.025 24 0 40 0
29SEP26 6.50 C 0.000 0.000 0.000 0.245 +0.034 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.195 +0.031 24 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.150 +0.024 24 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.115 +0.020 24 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.089 +0.018 24 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 0.068 +0.014 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.051 +0.011 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.039 +0.009 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.029 +0.007 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.022 +0.006 24 0 0 0
TOTAL CALL 1,428 10,395 +911
30OCT25 3.80 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30OCT25 3.90 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30OCT25 4.00 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30OCT25 4.10 P 0.000 0.000 0.000 0.001 0.000 64 0 212 0
30OCT25 4.20 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30OCT25 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 1 0
30OCT25 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 21 0
30OCT25 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 84 0
30OCT25 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 97 0
30OCT25 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 47 0
30OCT25 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 209 0
30OCT25 4.90 P 0.004 0.004 0.004 0.001 0.000 30 2 271 -2
30OCT25 5.00 P 0.005 0.005 0.005 0.003 0.000 30 1 337 0
30OCT25 5.25 P 0.021 0.026 0.017 0.019 -0.005 29 54 645 +31
30OCT25 5.50 P 0.087 0.088 0.070 0.082 -0.018 29 282 487 +56
30OCT25 5.75 P 0.230 0.230 0.230 0.215 -0.037 28 5 60 0
30OCT25 6.00 P 0.000 0.000 0.000 0.418 -0.057 27 0 3 0
30OCT25 6.25 P 0.000 0.000 0.000 0.680 -0.040 46 0 0 0
30OCT25 6.50 P 0.000 0.000 0.000 0.910 -0.060 0 0 0 0
30OCT25 6.75 P 0.000 0.000 0.000 1.191 -0.029 74 0 0 0
30OCT25 7.00 P 0.000 0.000 0.000 1.441 -0.029 85 0 0 0
30OCT25 7.25 P 0.000 0.000 0.000 1.675 -0.045 83 0 0 0
30OCT25 7.50 P 0.000 0.000 0.000 1.942 -0.028 104 0 0 0
30OCT25 7.75 P 0.000 0.000 0.000 2.182 -0.038 105 0 0 0
30OCT25 8.00 P 0.000 0.000 0.000 2.426 -0.044 108 0 0 0
30OCT25 8.25 P 0.000 0.000 0.000 2.683 -0.037 121 0 0 0
30OCT25 8.50 P 0.000 0.000 0.000 2.931 -0.039 127 0 0 0
30OCT25 8.75 P 0.000 0.000 0.000 3.188 -0.032 140 0 0 0
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 1 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 1 0
27NOV25 4.50 P 0.000 0.000 0.000 0.002 0.000 29 0 27 0
27NOV25 4.60 P 0.000 0.000 0.000 0.004 +0.001 29 0 59 0
27NOV25 4.70 P 0.009 0.010 0.009 0.006 +0.001 28 16 101 +16
27NOV25 4.80 P 0.014 0.015 0.014 0.010 0.000 28 35 167 +35
27NOV25 4.90 P 0.020 0.021 0.020 0.017 +0.001 28 45 204 +43
27NOV25 5.00 P 0.029 0.029 0.029 0.028 +0.001 28 40 366 +40
27NOV25 5.25 P 0.050 0.083 0.050 0.074 +0.001 28 198 326 +97
27NOV25 5.50 P 0.140 0.163 0.140 0.156 -0.010 27 41 155 +39
27NOV25 5.75 P 0.300 0.300 0.275 0.286 -0.030 27 97 163 +76
27NOV25 6.00 P 0.454 0.454 0.454 0.466 -0.043 27 1 1 +1
27NOV25 6.25 P 0.000 0.000 0.000 0.700 -0.027 33 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 0.940 -0.030 38 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 1.191 -0.029 44 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 1.451 -0.019 53 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 1.688 -0.032 55 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.942 -0.028 62 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 2.212 -0.008 73 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.426 -0.044 65 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 2.689 -0.031 75 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.947 -0.023 82 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 3.188 -0.032 84 0 0 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 54 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 51 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 49 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 47 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 44 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 42 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 40 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.002 +0.001 27 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.004 +0.001 28 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.006 +0.002 28 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.009 +0.002 27 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.014 +0.003 27 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.020 +0.003 27 0 274 0
30DEC25 4.80 P 0.000 0.000 0.000 0.030 +0.005 27 0 838 0
30DEC25 4.90 P 0.036 0.036 0.036 0.044 +0.007 27 50 293 0
30DEC25 5.00 P 0.051 0.051 0.051 0.059 +0.006 27 5 1,382 -3
30DEC25 5.25 P 0.109 0.110 0.109 0.119 +0.004 27 3 119 0
30DEC25 5.50 P 0.000 0.000 0.000 0.215 -0.008 27 0 138 0
30DEC25 5.75 P 0.000 0.000 0.000 0.351 -0.019 27 0 31 0
30DEC25 6.00 P 0.547 0.547 0.513 0.513 -0.040 27 31 37 +16
30DEC25 6.25 P 0.000 0.000 0.000 0.726 -0.019 29 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.946 -0.029 31 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.191 -0.029 35 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.451 -0.019 42 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.688 -0.032 43 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.942 -0.028 48 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.212 -0.008 57 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.434 -0.036 54 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.689 -0.031 59 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.947 -0.023 64 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.188 -0.032 65 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 3.90 P 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.003 +0.001 27 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.005 +0.002 27 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.007 +0.002 26 0 0 0
29JAN26 4.30 P 0.013 0.013 0.013 0.011 +0.002 26 20 24 +20
29JAN26 4.40 P 0.000 0.000 0.000 0.017 +0.003 26 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.024 +0.005 26 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.032 +0.004 26 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.045 +0.004 26 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.061 +0.005 26 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.080 +0.004 26 0 78 0
29JAN26 5.00 P 0.000 0.000 0.000 0.104 +0.004 26 0 266 0
29JAN26 5.25 P 0.000 0.000 0.000 0.184 +0.002 25 0 20 0
29JAN26 5.50 P 0.000 0.000 0.000 0.295 -0.005 25 0 56 0
29JAN26 5.75 P 0.000 0.000 0.000 0.438 -0.022 25 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.617 -0.032 25 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.840 -0.015 28 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.051 -0.027 28 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.281 -0.031 29 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.533 -0.020 34 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.776 -0.021 36 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.015 -0.029 37 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.213 -0.078 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.500 -0.039 40 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.708 -0.079 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.947 - 0 0 0 -
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.002 +0.001 25 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.003 +0.001 24 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.005 +0.001 25 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.007 0.000 24 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.010 +0.001 24 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.014 +0.001 24 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.021 +0.001 24 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.029 0.000 24 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.039 +0.002 24 0 96 0
30MAR26 4.60 P 0.052 0.052 0.045 0.051 +0.001 24 81 1,112 +15
30MAR26 4.70 P 0.000 0.000 0.000 0.065 -0.002 24 0 1,047 0
30MAR26 4.80 P 0.000 0.000 0.000 0.083 -0.003 24 0 385 0
30MAR26 4.90 P 0.000 0.000 0.000 0.106 -0.003 23 0 229 0
30MAR26 5.00 P 0.000 0.000 0.000 0.132 -0.005 23 0 90 0
30MAR26 5.25 P 0.000 0.000 0.000 0.229 -0.010 24 0 457 0
30MAR26 5.50 P 0.333 0.339 0.333 0.345 -0.006 24 2 193 +2
30MAR26 5.75 P 0.000 0.000 0.000 0.471 -0.033 23 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.670 -0.012 25 0 1 0
30MAR26 6.25 P 0.000 0.000 0.000 0.853 -0.027 25 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.079 -0.016 27 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.281 -0.042 25 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.540 -0.019 29 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.776 -0.025 30 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.015 -0.030 31 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.224 -0.067 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.503 -0.036 34 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.744 -0.043 34 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.951 -0.083 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.202 -0.080 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.010 -0.001 24 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.014 -0.001 24 0 7 0
29JUN26 4.00 P 0.000 0.000 0.000 0.020 -0.001 24 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.026 -0.002 24 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.035 -0.002 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.045 -0.004 24 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.058 -0.004 24 0 30 0
29JUN26 4.50 P 0.000 0.000 0.000 0.072 -0.007 24 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.089 -0.008 24 0 54 0
29JUN26 4.70 P 0.000 0.000 0.000 0.112 -0.005 24 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.134 -0.011 24 0 2 0
29JUN26 4.90 P 0.000 0.000 0.000 0.167 -0.003 24 0 145 0
29JUN26 5.00 P 0.000 0.000 0.000 0.189 -0.012 23 0 69 0
29JUN26 5.25 P 0.000 0.000 0.000 0.283 -0.014 24 0 45 0
29JUN26 5.50 P 0.000 0.000 0.000 0.403 -0.014 24 0 156 0
29JUN26 5.75 P 0.000 0.000 0.000 0.535 -0.042 23 0 4 0
29JUN26 6.00 P 0.000 0.000 0.000 0.728 -0.015 25 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.888 -0.042 24 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.118 -0.016 26 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.325 -0.026 26 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.545 -0.033 26 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.782 -0.031 27 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.015 -0.037 27 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.272 -0.023 31 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.503 -0.038 30 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.744 -0.043 30 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.952 -0.083 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.205 -0.077 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.023 +0.001 24 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.030 0.000 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.039 +0.001 24 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.049 +0.001 24 0 2 0
29SEP26 4.20 P 0.000 0.000 0.000 0.062 +0.001 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.075 0.000 24 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.092 0.000 24 0 1 0
29SEP26 4.50 P 0.000 0.000 0.000 0.112 +0.001 24 0 0 0
29SEP26 4.60 P 0.000 0.000 0.000 0.135 0.000 24 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.160 +0.001 24 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.189 0.000 24 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.221 +0.002 24 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.255 0.000 24 0 10 0
29SEP26 5.25 P 0.000 0.000 0.000 0.356 -0.012 25 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.478 -0.002 25 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 0.621 -0.002 25 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.783 -0.003 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.964 -0.003 25 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.162 -0.001 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.373 -0.001 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.595 0.000 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.828 +0.004 29 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.054 -0.006 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.272 -0.028 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.503 -0.040 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.744 -0.045 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.979 -0.056 26 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.209 -0.073 0 0 0 0
TOTAL PUT 1,009 14,512 +482
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 ($0.001) CLOSING PRICE HK$ 4.28
30OCT25 3.00 C 0.000 0.000 0.000 1.284 -0.020 64 0 0 0
30OCT25 3.10 C 0.000 0.000 0.000 1.184 -0.020 55 0 0 0
30OCT25 3.20 C 0.000 0.000 0.000 1.084 -0.020 0 0 0 0
30OCT25 3.30 C 0.000 0.000 0.000 1.012 +0.008 100 0 0 0
30OCT25 3.40 C 0.000 0.000 0.000 0.911 +0.006 90 0 0 0
30OCT25 3.50 C 0.000 0.000 0.000 0.784 -0.021 0 0 0 0
30OCT25 3.60 C 0.000 0.000 0.000 0.685 -0.020 36 0 0 0
30OCT25 3.70 C 0.000 0.000 0.000 0.602 -0.003 57 0 0 0
30OCT25 3.80 C 0.000 0.000 0.000 0.485 -0.020 24 0 25 0
30OCT25 3.90 C 0.000 0.000 0.000 0.388 -0.018 27 0 0 0
30OCT25 4.00 C 0.000 0.000 0.000 0.289 -0.027 22 0 30 0
30OCT25 4.10 C 0.220 0.220 0.220 0.203 -0.017 24 1 146 0
30OCT25 4.20 C 0.000 0.000 0.000 0.127 -0.008 24 0 1,658 0
30OCT25 4.30 C 0.090 0.090 0.065 0.065 -0.006 22 1,098 3,034 -1,001
30OCT25 4.40 C 0.031 0.036 0.031 0.031 0.000 22 114 7,111 +110
30OCT25 4.50 C 0.019 0.019 0.015 0.013 +0.002 23 257 8,623 +207
30OCT25 4.60 C 0.005 0.007 0.005 0.005 +0.001 23 271 3,890 -78
30OCT25 4.70 C 0.000 0.000 0.000 0.001 0.000 22 0 4,647 0
30OCT25 4.80 C 0.000 0.000 0.000 0.001 0.000 26 0 2,989 0
30OCT25 4.90 C 0.000 0.000 0.000 0.001 0.000 30 0 5,846 0
30OCT25 5.00 C 0.000 0.000 0.000 0.001 0.000 34 0 7,113 0
30OCT25 5.25 C 0.000 0.000 0.000 0.001 0.000 44 0 4,582 0
30OCT25 5.50 C 0.000 0.000 0.000 0.001 0.000 53 0 3,046 0
30OCT25 5.75 C 0.000 0.000 0.000 0.001 0.000 61 0 30 0
30OCT25 6.00 C 0.000 0.000 0.000 0.001 0.000 68 0 140 0
30OCT25 6.25 C 0.000 0.000 0.000 0.001 0.000 76 0 150 0
30OCT25 6.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30OCT25 6.75 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30OCT25 7.00 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30OCT25 7.25 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
27NOV25 3.00 C 0.000 0.000 0.000 1.292 -0.020 35 0 0 0
27NOV25 3.10 C 0.000 0.000 0.000 1.192 -0.021 0 0 0 0
27NOV25 3.20 C 0.000 0.000 0.000 1.124 +0.011 64 0 0 0
27NOV25 3.30 C 0.000 0.000 0.000 1.012 -0.001 52 0 0 0
27NOV25 3.40 C 0.000 0.000 0.000 0.911 -0.003 46 0 0 0
27NOV25 3.50 C 0.000 0.000 0.000 0.817 +0.003 44 0 0 0
27NOV25 3.60 C 0.000 0.000 0.000 0.685 -0.030 0 0 0 0
27NOV25 3.70 C 0.000 0.000 0.000 0.615 -0.001 34 0 0 0
27NOV25 3.80 C 0.000 0.000 0.000 0.503 -0.015 23 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 0.402 -0.021 18 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 0.331 -0.003 24 0 24 0
27NOV25 4.10 C 0.000 0.000 0.000 0.248 -0.004 22 0 176 0
27NOV25 4.20 C 0.186 0.186 0.170 0.180 -0.006 22 930 2,008 -150
27NOV25 4.30 C 0.118 0.119 0.118 0.119 -0.008 21 30 2,536 0
27NOV25 4.40 C 0.096 0.096 0.082 0.078 -0.003 21 30 3,309 +10
27NOV25 4.50 C 0.062 0.062 0.049 0.050 +0.001 21 204 11,236 +46
27NOV25 4.60 C 0.035 0.035 0.032 0.031 +0.003 21 225 4,302 0
27NOV25 4.70 C 0.022 0.022 0.022 0.017 +0.002 21 900 4,261 +900
27NOV25 4.80 C 0.018 0.018 0.018 0.009 +0.001 21 30 2,708 +25
27NOV25 4.90 C 0.000 0.000 0.000 0.005 +0.001 21 0 546 0
27NOV25 5.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 935 0
27NOV25 5.25 C 0.000 0.000 0.000 0.001 0.000 24 0 6,980 0
27NOV25 5.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,795 0
27NOV25 5.75 C 0.000 0.000 0.000 0.001 0.000 34 0 96 0
27NOV25 6.00 C 0.000 0.000 0.000 0.001 0.000 38 0 110 0
27NOV25 6.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 50 0 120 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30DEC25 2.40 C 0.000 0.000 0.000 1.905 -0.012 65 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.809 -0.009 64 0 3 0
30DEC25 2.60 C 0.000 0.000 0.000 1.703 -0.016 52 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.631 +0.011 69 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.532 +0.012 65 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.430 +0.009 59 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.313 -0.009 45 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.236 +0.014 53 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.124 +0.001 44 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.012 -0.012 33 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 0.911 -0.014 28 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.817 -0.009 29 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 0.712 -0.017 22 0 95 0
30DEC25 3.70 C 0.000 0.000 0.000 0.617 -0.015 22 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.507 -0.032 0 0 589 0
30DEC25 3.90 C 0.000 0.000 0.000 0.432 -0.018 19 0 764 0
30DEC25 4.00 C 0.344 0.344 0.344 0.344 -0.016 18 100 3,485 0
30DEC25 4.10 C 0.000 0.000 0.000 0.276 -0.008 19 0 2,636 0
30DEC25 4.20 C 0.203 0.203 0.203 0.213 -0.005 19 115 1,072 +1
30DEC25 4.30 C 0.000 0.000 0.000 0.151 -0.013 18 0 1,852 0
30DEC25 4.40 C 0.113 0.116 0.113 0.115 -0.007 20 201 3,185 0
30DEC25 4.50 C 0.088 0.088 0.088 0.080 -0.004 19 10 10,222 0
30DEC25 4.60 C 0.000 0.000 0.000 0.054 -0.007 19 0 8,383 0
30DEC25 4.70 C 0.047 0.047 0.047 0.035 -0.005 19 900 46,673 +900
30DEC25 4.80 C 0.040 0.040 0.037 0.022 -0.004 19 130 12,653 +130
30DEC25 4.90 C 0.031 0.031 0.031 0.013 -0.003 19 30 2,120 +30
30DEC25 5.00 C 0.025 0.025 0.025 0.008 -0.002 19 30 5,662 +30
30DEC25 5.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 66,351 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 21 0 23,933 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 25 0 3,596 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.313 -0.012 39 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.236 +0.010 47 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.124 -0.003 39 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.028 0.000 37 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 0.911 -0.018 23 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.817 -0.014 24 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.736 +0.003 29 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.617 -0.020 18 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.528 -0.016 19 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.441 -0.014 19 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.376 +0.004 22 0 10 0
29JAN26 4.10 C 0.292 0.292 0.292 0.297 +0.001 20 30 450 +30
29JAN26 4.20 C 0.222 0.251 0.222 0.226 -0.005 19 240 393 +240
29JAN26 4.30 C 0.175 0.176 0.175 0.180 +0.001 20 795 1,955 +795
29JAN26 4.40 C 0.140 0.142 0.131 0.137 +0.005 20 784 1,328 +651
29JAN26 4.50 C 0.109 0.110 0.106 0.100 +0.006 20 349 5,499 +349
29JAN26 4.60 C 0.085 0.086 0.082 0.071 +0.006 20 333 2,557 +333
29JAN26 4.70 C 0.067 0.068 0.066 0.050 +0.006 20 469 3,324 +439
29JAN26 4.80 C 0.054 0.056 0.054 0.034 +0.005 20 525 2,199 +443
29JAN26 4.90 C 0.044 0.046 0.041 0.023 +0.005 20 1,589 3,299 +1,198
29JAN26 5.00 C 0.035 0.035 0.035 0.015 +0.004 20 30 1,536 +30
29JAN26 5.25 C 0.000 0.000 0.000 0.005 +0.001 20 0 500 0
29JAN26 5.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 79 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.430 +0.006 46 0 10 0
30MAR26 3.00 C 0.000 0.000 0.000 1.313 -0.012 35 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.236 +0.010 41 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.124 -0.003 34 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.028 0.000 32 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 0.911 -0.019 21 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.834 +0.001 28 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.740 +0.003 26 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.617 -0.027 16 0 200 0
30MAR26 3.80 C 0.000 0.000 0.000 0.555 -0.001 23 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.462 -0.011 20 0 120 0
30MAR26 4.00 C 0.000 0.000 0.000 0.387 -0.009 20 0 32 0
30MAR26 4.10 C 0.000 0.000 0.000 0.317 -0.006 20 0 767 0
30MAR26 4.20 C 0.000 0.000 0.000 0.252 -0.007 19 0 175 0
30MAR26 4.30 C 0.233 0.235 0.210 0.210 -0.004 20 590 1,931 +227
30MAR26 4.40 C 0.191 0.191 0.174 0.169 -0.006 20 227 4,082 0
30MAR26 4.50 C 0.145 0.145 0.141 0.133 -0.005 20 504 5,693 +504
30MAR26 4.60 C 0.119 0.119 0.115 0.103 -0.004 20 156 13,589 +156
30MAR26 4.70 C 0.100 0.100 0.100 0.079 -0.003 20 46 12,139 +46
30MAR26 4.80 C 0.082 0.082 0.082 0.060 -0.002 20 900 4,934 -374
30MAR26 4.90 C 0.072 0.072 0.068 0.045 -0.001 20 952 4,030 -400
30MAR26 5.00 C 0.055 0.055 0.055 0.034 -0.001 20 30 15,352 0
30MAR26 5.25 C 0.000 0.000 0.000 0.016 0.000 20 0 1,045 0
30MAR26 5.50 C 0.000 0.000 0.000 0.007 0.000 20 0 1,417 0
30MAR26 5.75 C 0.000 0.000 0.000 0.003 0.000 20 0 2,906 0
30MAR26 6.00 C 0.000 0.000 0.000 0.002 0.000 21 0 76 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.320 -0.005 32 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.236 +0.010 34 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.124 -0.003 28 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.031 +0.002 27 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 0.936 +0.004 26 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.842 +0.005 24 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.740 -0.005 21 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.652 -0.005 21 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.562 -0.013 19 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.485 -0.014 19 0 1 0
29JUN26 4.00 C 0.411 0.411 0.411 0.411 -0.020 18 14 134 -14
29JUN26 4.10 C 0.000 0.000 0.000 0.362 -0.007 19 0 30 0
29JUN26 4.20 C 0.303 0.303 0.303 0.298 -0.006 19 30 30 +30
29JUN26 4.30 C 0.000 0.000 0.000 0.247 -0.024 18 0 2,159 0
29JUN26 4.40 C 0.000 0.000 0.000 0.208 -0.017 19 0 344 0
29JUN26 4.50 C 0.000 0.000 0.000 0.184 -0.005 19 0 892 0
29JUN26 4.60 C 0.000 0.000 0.000 0.151 -0.005 19 0 267 0
29JUN26 4.70 C 0.000 0.000 0.000 0.124 -0.004 19 0 213 0
29JUN26 4.80 C 0.000 0.000 0.000 0.101 -0.003 19 0 22 0
29JUN26 4.90 C 0.000 0.000 0.000 0.081 -0.003 19 0 950 0
29JUN26 5.00 C 0.100 0.100 0.100 0.066 -0.002 19 1 1,806 0
29JUN26 5.25 C 0.000 0.000 0.000 0.037 -0.001 19 0 6,415 0
29JUN26 5.50 C 0.000 0.000 0.000 0.020 -0.001 19 0 500 0
29JUN26 5.75 C 0.000 0.000 0.000 0.010 -0.001 19 0 20 0
29JUN26 6.00 C 0.000 0.000 0.000 0.006 0.000 19 0 1 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 0.000 19 0 16 0
29JUN26 6.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 80 0
29SEP26 3.00 C 0.000 0.000 0.000 1.320 -0.006 27 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.236 +0.008 28 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.124 -0.007 24 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.031 -0.006 23 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 0.936 -0.010 21 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.842 -0.017 20 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.757 -0.020 19 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.674 -0.025 19 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.602 -0.026 19 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.539 -0.021 19 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.479 -0.019 19 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.426 -0.015 20 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.376 0.000 20 0 1,618 0
29SEP26 4.30 C 0.000 0.000 0.000 0.330 0.000 20 0 130 0
29SEP26 4.40 C 0.000 0.000 0.000 0.289 +0.001 20 0 825 0
29SEP26 4.50 C 0.000 0.000 0.000 0.251 +0.001 20 0 887 0
29SEP26 4.60 C 0.000 0.000 0.000 0.219 +0.003 20 0 250 0
29SEP26 4.70 C 0.000 0.000 0.000 0.188 +0.003 20 0 14 0
29SEP26 4.80 C 0.000 0.000 0.000 0.163 +0.003 20 0 12 0
29SEP26 4.90 C 0.000 0.000 0.000 0.139 +0.003 20 0 117 0
29SEP26 5.00 C 0.000 0.000 0.000 0.120 -0.002 20 0 265 0
29SEP26 5.25 C 0.000 0.000 0.000 0.085 +0.004 21 0 45 0
29SEP26 5.50 C 0.000 0.000 0.000 0.055 +0.004 21 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.035 +0.003 21 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.022 +0.002 21 0 20 0
29SEP26 6.25 C 0.000 0.000 0.000 0.014 +0.002 21 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.009 +0.002 21 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.005 +0.001 20 0 0 0
TOTAL CALL 14,200 400,070 +5,843
30OCT25 3.00 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30OCT25 3.10 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30OCT25 3.20 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30OCT25 3.30 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30OCT25 3.40 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30OCT25 3.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30OCT25 3.60 P 0.000 0.000 0.000 0.001 0.000 39 0 100 0
30OCT25 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 300 0
30OCT25 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 225 0
30OCT25 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 945 0
30OCT25 4.00 P 0.008 0.014 0.008 0.005 +0.003 23 1,630 6,028 +930
30OCT25 4.10 P 0.012 0.014 0.012 0.015 +0.007 23 82 3,793 +79
30OCT25 4.20 P 0.024 0.047 0.024 0.040 +0.013 23 949 8,641 +709
30OCT25 4.30 P 0.054 0.085 0.051 0.085 +0.023 23 1,359 7,037 +1,018
30OCT25 4.40 P 0.000 0.000 0.000 0.151 +0.027 24 0 4,201 0
30OCT25 4.50 P 0.240 0.240 0.240 0.234 +0.027 26 20 1,807 0
30OCT25 4.60 P 0.273 0.320 0.273 0.321 +0.021 22 80 844 -80
30OCT25 4.70 P 0.000 0.000 0.000 0.420 +0.020 0 0 0 0
30OCT25 4.80 P 0.000 0.000 0.000 0.520 +0.020 0 0 30 0
30OCT25 4.90 P 0.000 0.000 0.000 0.635 +0.035 53 0 30 0
30OCT25 5.00 P 0.000 0.000 0.000 0.735 +0.035 59 0 0 0
30OCT25 5.25 P 0.000 0.000 0.000 0.971 +0.021 52 0 0 0
30OCT25 5.50 P 0.000 0.000 0.000 1.220 +0.020 0 0 0 0
30OCT25 5.75 P 0.000 0.000 0.000 1.470 +0.020 0 0 0 0
30OCT25 6.00 P 0.000 0.000 0.000 1.720 +0.020 0 0 0 0
30OCT25 6.25 P 0.000 0.000 0.000 1.972 +0.022 93 0 0 0
30OCT25 6.50 P 0.000 0.000 0.000 2.221 +0.021 97 0 0 0
30OCT25 6.75 P 0.000 0.000 0.000 2.470 +0.020 0 0 0 0
30OCT25 7.00 P 0.000 0.000 0.000 2.720 +0.020 0 0 0 0
30OCT25 7.25 P 0.000 0.000 0.000 2.985 +0.035 151 0 0 0
27NOV25 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV25 3.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV25 3.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV25 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV25 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV25 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV25 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 150 0
27NOV25 3.70 P 0.000 0.000 0.000 0.002 +0.001 21 0 430 0
27NOV25 3.80 P 0.010 0.010 0.010 0.006 +0.003 22 128 2,476 0
27NOV25 3.90 P 0.019 0.019 0.019 0.013 +0.005 21 1,000 1,750 +102
27NOV25 4.00 P 0.032 0.038 0.032 0.027 +0.009 21 1,200 3,591 -711
27NOV25 4.10 P 0.043 0.050 0.043 0.049 +0.012 21 80 2,570 +10
27NOV25 4.20 P 0.073 0.089 0.070 0.083 +0.018 22 161 3,748 +49
27NOV25 4.30 P 0.109 0.129 0.109 0.130 +0.026 22 230 3,253 +200
27NOV25 4.40 P 0.157 0.178 0.157 0.189 +0.026 22 250 3,439 +100
27NOV25 4.50 P 0.000 0.000 0.000 0.264 +0.031 23 0 2,078 0
27NOV25 4.60 P 0.000 0.000 0.000 0.347 +0.033 24 0 778 0
27NOV25 4.70 P 0.000 0.000 0.000 0.439 +0.035 26 0 16 0
27NOV25 4.80 P 0.000 0.000 0.000 0.537 +0.037 29 0 200 0
27NOV25 4.90 P 0.000 0.000 0.000 0.639 +0.039 33 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.735 +0.035 35 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.971 +0.021 34 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 1.235 +0.035 51 0 0 0
27NOV25 5.75 P 0.000 0.000 0.000 1.477 +0.027 52 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 1.736 +0.036 64 0 0 0
27NOV25 6.25 P 0.000 0.000 0.000 2.006 +0.056 80 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 2.237 +0.037 77 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 2.473 +0.023 70 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 2.727 +0.027 79 0 0 0
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 50 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 46 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 43 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 40 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 37 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 34 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 32 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 29 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 1,383 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.002 +0.001 21 0 2,921 0
30DEC25 3.60 P 0.000 0.000 0.000 0.003 0.000 19 0 2,787 0
30DEC25 3.70 P 0.000 0.000 0.000 0.006 0.000 19 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.013 +0.001 19 0 2,643 0
30DEC25 3.90 P 0.028 0.032 0.028 0.024 +0.001 19 920 3,850 +920
30DEC25 4.00 P 0.056 0.056 0.056 0.042 +0.003 19 5 33,388 +5
30DEC25 4.10 P 0.073 0.073 0.073 0.068 +0.007 19 895 7,937 0
30DEC25 4.20 P 0.105 0.105 0.105 0.104 +0.005 19 10 8,934 0
30DEC25 4.30 P 0.128 0.128 0.128 0.152 +0.008 20 10 5,614 +10
30DEC25 4.40 P 0.215 0.224 0.215 0.211 +0.010 20 220 7,996 0
30DEC25 4.50 P 0.265 0.265 0.265 0.280 +0.012 20 100 4,643 +100
30DEC25 4.60 P 0.000 0.000 0.000 0.347 +0.013 19 0 2,642 0
30DEC25 4.70 P 0.000 0.000 0.000 0.446 +0.029 22 0 6,613 0
30DEC25 4.80 P 0.000 0.000 0.000 0.540 +0.034 24 0 11,194 0
30DEC25 4.90 P 0.000 0.000 0.000 0.639 +0.038 26 0 2,305 0
30DEC25 5.00 P 0.000 0.000 0.000 0.742 +0.042 30 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.977 +0.027 31 0 40 0
30DEC25 5.50 P 0.000 0.000 0.000 1.235 +0.035 40 0 10 0
30DEC25 5.75 P 0.000 0.000 0.000 1.489 +0.039 47 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.738 +0.038 51 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 2.006 +0.056 62 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.237 +0.037 60 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.503 +0.053 70 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.727 +0.027 63 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 3.012 +0.062 81 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.220 +0.020 0 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29JAN26 3.40 P 0.000 0.000 0.000 0.005 +0.003 21 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.008 +0.003 20 0 0 0
29JAN26 3.60 P 0.018 0.018 0.018 0.015 +0.005 20 60 150 0
29JAN26 3.70 P 0.029 0.029 0.029 0.027 +0.009 20 30 1,140 +30
29JAN26 3.80 P 0.036 0.036 0.036 0.043 +0.013 20 930 2,855 +930
29JAN26 3.90 P 0.000 0.000 0.000 0.066 +0.017 20 0 1,736 0
29JAN26 4.00 P 0.099 0.099 0.099 0.098 +0.024 20 50 1,593 +50
29JAN26 4.10 P 0.000 0.000 0.000 0.132 +0.024 20 0 3,621 0
29JAN26 4.20 P 0.000 0.000 0.000 0.179 +0.027 20 0 862 0
29JAN26 4.30 P 0.235 0.235 0.235 0.235 +0.028 20 20 2,060 0
29JAN26 4.40 P 0.000 0.000 0.000 0.303 +0.029 20 0 44 0
29JAN26 4.50 P 0.000 0.000 0.000 0.363 +0.016 18 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.465 +0.040 22 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.551 +0.042 23 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.641 +0.044 24 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.725 +0.036 23 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.818 +0.034 23 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 1.078 +0.052 31 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.297 +0.025 25 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.540 +0.020 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.799 +0.032 35 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 2.034 +0.019 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 22 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 20 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.002 +0.001 20 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.004 +0.001 20 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.007 +0.001 20 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.013 +0.003 20 0 216 0
30MAR26 3.50 P 0.022 0.022 0.022 0.020 +0.003 20 30 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.032 +0.005 20 0 1,748 0
30MAR26 3.70 P 0.000 0.000 0.000 0.049 +0.008 20 0 4,952 0
30MAR26 3.80 P 0.056 0.056 0.056 0.070 +0.010 20 30 4,144 +30
30MAR26 3.90 P 0.083 0.083 0.083 0.093 +0.008 20 900 5,067 +900
30MAR26 4.00 P 0.000 0.000 0.000 0.126 +0.010 19 0 7,043 0
30MAR26 4.10 P 0.000 0.000 0.000 0.165 +0.011 19 0 1,855 0
30MAR26 4.20 P 0.000 0.000 0.000 0.212 +0.013 19 0 4,358 0
30MAR26 4.30 P 0.000 0.000 0.000 0.270 +0.019 20 0 641 0
30MAR26 4.40 P 0.000 0.000 0.000 0.334 +0.024 20 0 6,160 0
30MAR26 4.50 P 0.000 0.000 0.000 0.416 +0.035 21 0 10,259 0
30MAR26 4.60 P 0.000 0.000 0.000 0.492 +0.038 21 0 7,646 0
30MAR26 4.70 P 0.000 0.000 0.000 0.574 +0.035 22 0 6,028 0
30MAR26 4.80 P 0.000 0.000 0.000 0.651 +0.029 21 0 1,040 0
30MAR26 4.90 P 0.000 0.000 0.000 0.750 +0.042 23 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.843 +0.045 24 0 11 0
30MAR26 5.25 P 0.000 0.000 0.000 1.078 +0.045 26 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 1.297 +0.022 21 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.540 +0.019 16 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.799 +0.031 30 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 2.034 +0.019 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.254 -0.009 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.503 -0.008 0 0 30 0
30MAR26 7.00 P 0.000 0.000 0.000 2.748 -0.011 0 0 30 0
30MAR26 7.25 P 0.000 0.000 0.000 3.012 +0.005 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.251 -0.004 0 0 5 0
29JUN26 3.00 P 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.006 +0.001 19 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.010 +0.002 19 0 0 0
29JUN26 3.30 P 0.020 0.020 0.020 0.015 +0.002 19 22 260 0
29JUN26 3.40 P 0.000 0.000 0.000 0.024 +0.003 19 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.035 +0.005 19 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.051 +0.007 19 0 695 0
29JUN26 3.70 P 0.067 0.067 0.067 0.071 +0.009 19 30 338 +30
29JUN26 3.80 P 0.000 0.000 0.000 0.096 +0.012 19 0 1,239 0
29JUN26 3.90 P 0.000 0.000 0.000 0.126 +0.015 19 0 1,646 0
29JUN26 4.00 P 0.000 0.000 0.000 0.163 +0.018 19 0 2,230 0
29JUN26 4.10 P 0.000 0.000 0.000 0.206 +0.022 19 0 736 0
29JUN26 4.20 P 0.000 0.000 0.000 0.256 +0.027 20 0 606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.311 +0.029 20 0 1,454 0
29JUN26 4.40 P 0.000 0.000 0.000 0.373 +0.028 20 0 847 0
29JUN26 4.50 P 0.000 0.000 0.000 0.428 +0.015 19 0 93 0
29JUN26 4.60 P 0.000 0.000 0.000 0.514 +0.031 20 0 200 0
29JUN26 4.70 P 0.000 0.000 0.000 0.593 +0.034 21 0 6 0
29JUN26 4.80 P 0.000 0.000 0.000 0.676 +0.038 21 0 20 0
29JUN26 4.90 P 0.000 0.000 0.000 0.762 +0.040 21 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.853 +0.044 22 0 0 0
29JUN26 5.25 P 0.000 0.000 0.000 1.078 +0.040 23 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.309 +0.032 23 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.551 +0.030 24 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.799 +0.031 26 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 2.034 +0.019 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.264 +0.001 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.521 +0.010 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.753 -0.006 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 3.012 +0.005 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.259 +0.004 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.012 +0.003 21 0 0 0
29SEP26 3.10 P 0.021 0.021 0.021 0.017 +0.003 20 8 16 +8
29SEP26 3.20 P 0.026 0.026 0.026 0.026 +0.006 21 8 24 +8
29SEP26 3.30 P 0.000 0.000 0.000 0.036 +0.006 21 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.049 +0.008 21 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.067 +0.012 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.088 +0.016 21 0 2,035 0
29SEP26 3.70 P 0.000 0.000 0.000 0.112 +0.017 21 0 520 0
29SEP26 3.80 P 0.000 0.000 0.000 0.142 +0.016 21 0 1,114 0
29SEP26 3.90 P 0.000 0.000 0.000 0.175 +0.014 21 0 579 0
29SEP26 4.00 P 0.000 0.000 0.000 0.216 +0.024 21 0 1,300 0
29SEP26 4.10 P 0.000 0.000 0.000 0.262 +0.023 21 0 2,106 0
29SEP26 4.20 P 0.000 0.000 0.000 0.311 +0.020 21 0 1,551 0
29SEP26 4.30 P 0.370 0.370 0.370 0.366 +0.021 21 5 71 0
29SEP26 4.40 P 0.000 0.000 0.000 0.427 +0.023 21 0 20 0
29SEP26 4.50 P 0.000 0.000 0.000 0.491 +0.037 21 0 3 0
29SEP26 4.60 P 0.000 0.000 0.000 0.562 +0.040 22 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.635 +0.042 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.714 +0.044 22 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.795 +0.047 22 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.881 +0.049 23 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 1.107 +0.055 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.339 +0.055 25 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.579 +0.055 27 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.823 +0.054 29 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 2.043 +0.028 25 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.297 +0.034 29 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.539 +0.028 29 0 0 0
TOTAL PUT 11,452 279,350 +5,427
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.62
30OCT25 4.70 C 0.000 0.000 0.000 2.926 0.000 76 0 0 0
30OCT25 4.80 C 0.000 0.000 0.000 2.832 +0.006 111 0 0 0
30OCT25 4.90 C 0.000 0.000 0.000 2.726 -0.001 0 0 0 0
30OCT25 5.00 C 0.000 0.000 0.000 2.640 +0.013 115 0 0 0
30OCT25 5.25 C 0.000 0.000 0.000 2.377 0.000 67 0 0 0
30OCT25 5.50 C 0.000 0.000 0.000 2.153 +0.026 104 0 1,400 0
30OCT25 5.75 C 0.000 0.000 0.000 1.877 -0.001 0 0 0 0
30OCT25 6.00 C 0.000 0.000 0.000 1.656 +0.028 82 0 5 0
30OCT25 6.25 C 0.000 0.000 0.000 1.393 +0.015 62 0 0 0
30OCT25 6.50 C 0.000 0.000 0.000 1.128 -0.001 0 0 137 0
30OCT25 6.75 C 0.000 0.000 0.000 0.879 -0.001 25 0 114 0
30OCT25 7.00 C 0.710 0.710 0.620 0.635 0.000 26 75 321 +15
30OCT25 7.25 C 0.442 0.442 0.442 0.418 +0.009 29 25 9,558 0
30OCT25 7.50 C 0.233 0.285 0.218 0.228 +0.010 27 525 12,824 +261
30OCT25 7.75 C 0.100 0.138 0.094 0.094 -0.001 25 1,453 8,396 -436
30OCT25 8.00 C 0.045 0.050 0.035 0.033 0.000 25 477 14,161 +170
30OCT25 8.25 C 0.000 0.000 0.000 0.010 +0.001 26 0 8,864 0
30OCT25 8.50 C 0.007 0.007 0.007 0.002 0.000 26 100 22,120 0
30OCT25 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 2,908 0
30OCT25 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 3,216 0
30OCT25 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 2,417 0
30OCT25 9.50 C 0.000 0.000 0.000 0.001 0.000 44 0 3,661 0
30OCT25 9.75 C 0.000 0.000 0.000 0.001 0.000 49 0 1,230 0
30OCT25 10.00 C 0.000 0.000 0.000 0.001 0.000 53 0 175 0
30OCT25 10.50 C 0.000 0.000 0.000 0.001 0.000 61 0 300 0
30OCT25 11.00 C 0.000 0.000 0.000 0.001 0.000 69 0 60 0
30OCT25 11.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30OCT25 12.00 C 0.000 0.000 0.000 0.001 0.000 84 0 515 0
30OCT25 12.50 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30OCT25 13.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 2.972 +0.033 86 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 2.832 -0.007 0 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 2.751 +0.011 66 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 2.640 0.000 40 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 2.380 -0.011 0 0 0 0
27NOV25 5.50 C 0.000 0.000 0.000 2.153 +0.011 50 0 0 0
27NOV25 5.75 C 0.000 0.000 0.000 1.920 +0.027 53 0 0 0
27NOV25 6.00 C 0.000 0.000 0.000 1.681 +0.037 50 0 0 0
27NOV25 6.25 C 0.000 0.000 0.000 1.428 +0.032 42 0 10 0
27NOV25 6.50 C 0.000 0.000 0.000 1.184 +0.034 36 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 0.941 +0.030 31 0 172 0
27NOV25 7.00 C 0.670 0.670 0.670 0.711 +0.024 28 6 139 -6
27NOV25 7.25 C 0.490 0.504 0.477 0.500 +0.017 25 66 5,047 0
27NOV25 7.50 C 0.352 0.352 0.312 0.331 +0.017 24 162 5,085 +155
27NOV25 7.75 C 0.232 0.240 0.195 0.200 +0.005 24 300 4,265 -4
27NOV25 8.00 C 0.130 0.148 0.114 0.118 +0.004 24 446 3,975 -165
27NOV25 8.25 C 0.086 0.086 0.068 0.065 +0.006 24 175 3,282 +40
27NOV25 8.50 C 0.041 0.047 0.037 0.032 +0.004 24 1,090 1,758 -250
27NOV25 8.75 C 0.025 0.025 0.025 0.015 +0.002 24 30 732 0
27NOV25 9.00 C 0.000 0.000 0.000 0.007 +0.002 25 0 472 0
27NOV25 9.25 C 0.009 0.009 0.009 0.003 +0.001 25 210 349 -40
27NOV25 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 426 0
27NOV25 9.75 C 0.006 0.006 0.006 0.001 0.000 27 20 365 -20
27NOV25 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 196 0
27NOV25 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV25 11.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV25 11.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV25 12.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV25 12.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 3.560 +0.010 66 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.450 0.000 37 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.361 +0.010 61 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.262 +0.010 59 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.152 -0.001 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.063 +0.010 54 0 30 0
30DEC25 4.70 C 0.000 0.000 0.000 2.972 +0.018 58 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.854 -0.001 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.766 +0.011 49 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.666 +0.010 47 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.419 +0.011 43 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.153 -0.007 0 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 1.922 +0.010 33 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 1.681 +0.016 32 0 5,864 0
30DEC25 6.25 C 0.000 0.000 0.000 1.428 +0.007 26 0 3,728 0
30DEC25 6.50 C 0.000 0.000 0.000 1.197 +0.015 26 0 3,120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.955 +0.013 22 0 17,519 0
30DEC25 7.00 C 0.000 0.000 0.000 0.745 +0.021 22 0 9,376 0
30DEC25 7.25 C 0.560 0.560 0.560 0.555 +0.014 22 30 2,963 +30
30DEC25 7.50 C 0.436 0.436 0.388 0.400 +0.011 22 167 4,503 -113
30DEC25 7.75 C 0.284 0.299 0.269 0.279 +0.012 22 386 3,371 -286
30DEC25 8.00 C 0.187 0.201 0.185 0.187 +0.012 23 19 3,018 -16
30DEC25 8.25 C 0.139 0.139 0.139 0.121 +0.007 23 3 3,604 +3
30DEC25 8.50 C 0.077 0.077 0.077 0.078 +0.008 23 30 2,883 +30
30DEC25 8.75 C 0.054 0.054 0.054 0.046 +0.006 23 30 864 +30
30DEC25 9.00 C 0.000 0.000 0.000 0.026 +0.004 23 0 1,532 0
30DEC25 9.25 C 0.000 0.000 0.000 0.014 +0.002 23 0 1,023 0
30DEC25 9.50 C 0.000 0.000 0.000 0.008 +0.002 23 0 1,035 0
30DEC25 9.75 C 0.000 0.000 0.000 0.004 +0.001 23 0 367 0
30DEC25 10.00 C 0.000 0.000 0.000 0.002 0.000 23 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 28 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 2.972 +0.017 55 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.854 -0.002 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.766 +0.009 46 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.684 +0.027 53 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.440 +0.031 49 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.189 +0.028 43 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.946 +0.033 39 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.700 +0.033 35 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.467 +0.045 33 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.224 +0.040 29 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.955 -0.002 21 0 420 0
29JAN26 7.00 C 0.000 0.000 0.000 0.782 +0.033 25 0 1,390 0
29JAN26 7.25 C 0.625 0.625 0.572 0.577 +0.013 23 400 1,981 +400
29JAN26 7.50 C 0.456 0.470 0.421 0.427 +0.017 23 695 1,607 +633
29JAN26 7.75 C 0.352 0.352 0.300 0.309 +0.016 23 290 471 +249
29JAN26 8.00 C 0.216 0.220 0.216 0.212 +0.015 23 130 610 +110
29JAN26 8.25 C 0.155 0.155 0.153 0.142 +0.014 23 35 221 +30
29JAN26 8.50 C 0.112 0.113 0.112 0.091 +0.012 23 85 1,048 +85
29JAN26 8.75 C 0.081 0.081 0.081 0.057 +0.010 23 30 118 +30
29JAN26 9.00 C 0.054 0.054 0.054 0.034 +0.006 23 60 207 +30
29JAN26 9.25 C 0.000 0.000 0.000 0.020 +0.004 23 0 924 0
29JAN26 9.50 C 0.000 0.000 0.000 0.012 +0.003 23 0 213 0
29JAN26 9.75 C 0.022 0.022 0.022 0.007 +0.002 23 20 120 +20
29JAN26 10.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.749 0.000 45 0 50 0
30MAR26 4.00 C 0.000 0.000 0.000 3.649 -0.001 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.611 +0.060 73 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.450 -0.001 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.413 +0.061 68 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.277 +0.024 56 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.189 +0.035 57 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.081 +0.027 53 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.972 +0.017 48 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.882 +0.026 49 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.766 +0.009 41 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.684 +0.027 45 0 10 0
30MAR26 5.25 C 0.000 0.000 0.000 2.440 +0.031 42 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.189 +0.028 37 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.946 +0.032 34 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.700 +0.032 31 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 1.471 +0.044 29 0 454 0
30MAR26 6.50 C 0.000 0.000 0.000 1.224 +0.028 25 0 415 0
30MAR26 6.75 C 1.020 1.020 1.020 0.995 +0.009 23 50 1,035 0
30MAR26 7.00 C 0.813 0.813 0.813 0.802 +0.014 23 70 19,952 0
30MAR26 7.25 C 0.000 0.000 0.000 0.625 +0.019 22 0 1,670 0
30MAR26 7.50 C 0.000 0.000 0.000 0.486 +0.018 22 1,500 5,332 +1,210
30MAR26 7.75 C 0.000 0.000 0.000 0.373 +0.015 22 1,500 4,616 +1,500
30MAR26 8.00 C 0.000 0.000 0.000 0.281 +0.013 22 0 6,701 0
30MAR26 8.25 C 0.220 0.220 0.220 0.206 +0.012 22 115 4,057 0
30MAR26 8.50 C 0.159 0.159 0.159 0.148 +0.010 22 50 8,780 +50
30MAR26 8.75 C 0.000 0.000 0.000 0.106 +0.009 22 0 1,233 0
30MAR26 9.00 C 0.000 0.000 0.000 0.074 +0.008 22 0 743 0
30MAR26 9.25 C 0.000 0.000 0.000 0.051 +0.006 22 0 919 0
30MAR26 9.50 C 0.000 0.000 0.000 0.034 +0.004 22 0 844 0
30MAR26 9.75 C 0.000 0.000 0.000 0.023 +0.003 22 0 237 0
30MAR26 10.00 C 0.000 0.000 0.000 0.015 +0.002 22 0 100 0
30MAR26 10.50 C 0.000 0.000 0.000 0.007 +0.002 22 0 60 0
30MAR26 11.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 40 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.081 +0.027 44 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 2.972 +0.017 40 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.882 +0.026 40 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.776 +0.019 37 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.684 +0.027 37 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.440 +0.031 35 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.189 +0.027 30 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.964 +0.048 30 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.700 +0.023 25 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.471 +0.024 23 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 1.278 +0.045 24 0 22 0
29JUN26 6.75 C 0.000 0.000 0.000 1.050 +0.013 22 0 183 0
29JUN26 7.00 C 0.000 0.000 0.000 0.864 0.000 21 0 456 0
29JUN26 7.25 C 0.719 0.720 0.719 0.709 -0.002 21 60 120 +60
29JUN26 7.50 C 0.590 0.594 0.590 0.582 +0.019 21 32 180 +30
29JUN26 7.75 C 0.000 0.000 0.000 0.475 +0.018 21 0 93 0
29JUN26 8.00 C 0.000 0.000 0.000 0.386 +0.016 22 0 1,142 0
29JUN26 8.25 C 0.000 0.000 0.000 0.315 +0.017 22 0 641 0
29JUN26 8.50 C 0.000 0.000 0.000 0.250 +0.017 22 0 1,634 0
29JUN26 8.75 C 0.000 0.000 0.000 0.195 +0.015 22 0 1,644 0
29JUN26 9.00 C 0.000 0.000 0.000 0.149 +0.012 22 0 415 0
29JUN26 9.25 C 0.000 0.000 0.000 0.113 +0.011 22 0 114 0
29JUN26 9.50 C 0.113 0.113 0.113 0.087 +0.011 22 2 344 -2
29JUN26 9.75 C 0.000 0.000 0.000 0.065 +0.008 22 0 141 0
29JUN26 10.00 C 0.078 0.078 0.078 0.048 +0.006 22 120 377 +120
29JUN26 10.50 C 0.000 0.000 0.000 0.026 +0.005 22 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.014 +0.003 22 0 170 0
29JUN26 11.50 C 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
29JUN26 12.00 C 0.018 0.018 0.018 0.004 +0.001 22 1 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 40 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.972 +0.017 33 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.889 +0.033 35 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.777 +0.020 31 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.684 +0.026 31 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.440 +0.028 29 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.189 +0.018 25 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.964 +0.024 25 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.700 -0.022 20 0 10 0
29SEP26 6.25 C 0.000 0.000 0.000 1.479 -0.039 19 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.297 -0.033 20 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.166 +0.008 22 0 5 0
29SEP26 7.00 C 0.000 0.000 0.000 0.980 -0.021 21 0 120 0
29SEP26 7.25 C 0.000 0.000 0.000 0.842 -0.016 21 0 86 0
29SEP26 7.50 C 0.660 0.660 0.660 0.718 +0.010 22 10 124 0
29SEP26 7.75 C 0.570 0.571 0.570 0.606 +0.010 22 20 615 0
29SEP26 8.00 C 0.000 0.000 0.000 0.512 +0.010 22 0 300 0
29SEP26 8.25 C 0.000 0.000 0.000 0.429 +0.010 22 0 98 0
29SEP26 8.50 C 0.000 0.000 0.000 0.354 +0.009 22 0 428 0
29SEP26 8.75 C 0.000 0.000 0.000 0.295 +0.010 22 0 564 0
29SEP26 9.00 C 0.000 0.000 0.000 0.242 +0.008 22 0 139 0
29SEP26 9.25 C 0.000 0.000 0.000 0.196 +0.008 22 0 12 0
29SEP26 9.50 C 0.000 0.000 0.000 0.161 +0.007 22 0 595 0
29SEP26 9.75 C 0.000 0.000 0.000 0.137 +0.007 23 0 170 0
29SEP26 10.00 C 0.000 0.000 0.000 0.112 +0.007 23 0 135 0
29SEP26 10.50 C 0.000 0.000 0.000 0.072 +0.008 23 0 50 0
29SEP26 11.00 C 0.000 0.000 0.000 0.045 +0.005 22 0 50 0
29SEP26 11.50 C 0.000 0.000 0.000 0.028 +0.004 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.017 +0.002 22 0 0 0
TOTAL CALL 11,100 263,379 +3,953
30OCT25 4.70 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
30OCT25 4.80 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
30OCT25 4.90 P 0.000 0.000 0.000 0.001 0.000 86 0 3,172 0
30OCT25 5.00 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30OCT25 5.25 P 0.000 0.000 0.000 0.001 0.000 74 0 100 0
30OCT25 5.50 P 0.000 0.000 0.000 0.001 0.000 65 0 150 0
30OCT25 5.75 P 0.000 0.000 0.000 0.001 0.000 57 0 600 0
30OCT25 6.00 P 0.000 0.000 0.000 0.001 0.000 49 0 600 0
30OCT25 6.25 P 0.000 0.000 0.000 0.001 0.000 41 0 1,040 0
30OCT25 6.50 P 0.007 0.008 0.007 0.001 0.000 34 844 2,034 +844
30OCT25 6.75 P 0.010 0.011 0.010 0.001 0.000 27 934 3,013 +864
30OCT25 7.00 P 0.016 0.017 0.016 0.006 0.000 26 1,125 23,618 +180
30OCT25 7.25 P 0.025 0.044 0.025 0.029 +0.002 26 1,010 13,610 +41
30OCT25 7.50 P 0.078 0.112 0.066 0.095 +0.003 26 826 33,268 +254
30OCT25 7.75 P 0.202 0.233 0.202 0.222 +0.006 26 258 9,721 -150
30OCT25 8.00 P 0.338 0.420 0.338 0.418 +0.005 29 58 3,995 -38
30OCT25 8.25 P 0.000 0.000 0.000 0.646 +0.013 32 0 1,102 0
30OCT25 8.50 P 0.000 0.000 0.000 0.880 0.000 0 0 1,126 0
30OCT25 8.75 P 0.000 0.000 0.000 1.130 0.000 0 0 0 0
30OCT25 9.00 P 0.000 0.000 0.000 1.380 0.000 0 0 0 0
30OCT25 9.25 P 0.000 0.000 0.000 1.630 0.000 0 0 0 0
30OCT25 9.50 P 0.000 0.000 0.000 1.880 0.000 0 0 0 0
30OCT25 9.75 P 0.000 0.000 0.000 2.171 +0.041 90 0 0 0
30OCT25 10.00 P 0.000 0.000 0.000 2.394 +0.014 81 0 60 0
30OCT25 10.50 P 0.000 0.000 0.000 2.880 0.000 0 0 0 0
30OCT25 11.00 P 0.000 0.000 0.000 3.380 0.000 0 0 0 0
30OCT25 11.50 P 0.000 0.000 0.000 3.880 0.000 0 0 0 0
30OCT25 12.00 P 0.000 0.000 0.000 4.380 0.000 0 0 0 0
30OCT25 12.50 P 0.000 0.000 0.000 4.936 +0.056 162 0 0 0
30OCT25 13.00 P 0.000 0.000 0.000 5.388 +0.008 133 0 0 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 100 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 1,160 0
27NOV25 6.25 P 0.011 0.011 0.011 0.002 +0.001 25 80 1,237 +80
27NOV25 6.50 P 0.016 0.016 0.016 0.006 +0.002 25 100 1,678 +100
27NOV25 6.75 P 0.020 0.020 0.020 0.017 +0.002 24 20 1,898 +20
27NOV25 7.00 P 0.045 0.058 0.045 0.044 +0.004 24 529 6,730 -59
27NOV25 7.25 P 0.078 0.111 0.073 0.097 +0.009 24 557 7,208 +112
27NOV25 7.50 P 0.140 0.197 0.140 0.186 +0.011 25 356 3,447 +174
27NOV25 7.75 P 0.271 0.328 0.262 0.312 +0.012 25 1,144 3,543 +6
27NOV25 8.00 P 0.431 0.491 0.430 0.473 +0.009 24 80 674 +60
27NOV25 8.25 P 0.000 0.000 0.000 0.650 -0.014 21 0 423 0
27NOV25 8.50 P 0.000 0.000 0.000 0.892 +0.003 24 0 302 0
27NOV25 8.75 P 0.000 0.000 0.000 1.131 +0.001 24 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 1.380 0.000 0 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 1.630 0.000 0 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 1.880 0.000 0 0 0 0
27NOV25 9.75 P 0.000 0.000 0.000 2.171 +0.041 54 0 0 0
27NOV25 10.00 P 0.000 0.000 0.000 2.394 +0.014 50 0 0 0
27NOV25 10.50 P 0.000 0.000 0.000 2.880 0.000 0 0 0 0
27NOV25 11.00 P 0.000 0.000 0.000 3.391 +0.011 62 0 0 0
27NOV25 11.50 P 0.000 0.000 0.000 3.880 0.000 0 0 0 0
27NOV25 12.00 P 0.000 0.000 0.000 4.380 0.000 0 0 0 0
27NOV25 12.50 P 0.000 0.000 0.000 4.936 +0.056 95 0 0 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 50 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 43 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 572 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 2,089 0
30DEC25 6.00 P 0.000 0.000 0.000 0.003 +0.001 24 0 10,567 0
30DEC25 6.25 P 0.014 0.016 0.014 0.008 +0.002 23 120 3,814 +120
30DEC25 6.50 P 0.000 0.000 0.000 0.019 +0.003 23 0 2,487 0
30DEC25 6.75 P 0.043 0.045 0.043 0.043 +0.008 23 94 14,580 +34
30DEC25 7.00 P 0.060 0.084 0.060 0.085 +0.013 23 400 16,691 +300
30DEC25 7.25 P 0.156 0.156 0.156 0.152 +0.018 23 60 6,086 0
30DEC25 7.50 P 0.220 0.235 0.220 0.250 +0.017 24 244 8,492 -244
30DEC25 7.75 P 0.359 0.383 0.340 0.379 +0.013 24 164 4,864 -9
30DEC25 8.00 P 0.499 0.550 0.499 0.529 +0.001 23 382 8,915 -7
30DEC25 8.25 P 0.705 0.716 0.705 0.725 +0.027 25 240 1,022 +240
30DEC25 8.50 P 0.000 0.000 0.000 0.914 +0.005 23 0 772 0
30DEC25 8.75 P 0.000 0.000 0.000 1.153 +0.016 25 0 170 0
30DEC25 9.00 P 0.000 0.000 0.000 1.381 +0.001 23 0 218 0
30DEC25 9.25 P 0.000 0.000 0.000 1.630 0.000 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 1.880 0.000 0 0 50 0
30DEC25 9.75 P 0.000 0.000 0.000 2.171 +0.041 42 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.394 +0.014 39 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.880 0.000 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.391 +0.011 49 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.890 +0.010 53 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.394 +0.014 59 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.936 +0.056 74 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.388 +0.008 65 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.012 +0.003 23 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.027 +0.005 23 0 381 0
29JAN26 6.50 P 0.046 0.046 0.046 0.055 +0.011 23 120 532 +120
29JAN26 6.75 P 0.086 0.087 0.086 0.095 +0.012 22 560 637 +298
29JAN26 7.00 P 0.116 0.150 0.116 0.159 +0.014 22 68 2,522 -50
29JAN26 7.25 P 0.190 0.190 0.190 0.246 +0.016 22 4 3,017 +4
29JAN26 7.50 P 0.306 0.330 0.306 0.363 +0.018 22 13 802 -13
29JAN26 7.75 P 0.000 0.000 0.000 0.511 +0.018 22 0 726 0
29JAN26 8.00 P 0.651 0.669 0.651 0.675 +0.003 22 150 286 +150
29JAN26 8.25 P 0.000 0.000 0.000 0.853 -0.013 20 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 1.072 -0.004 21 0 139 0
29JAN26 8.75 P 0.000 0.000 0.000 1.310 +0.011 23 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 1.556 +0.025 26 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.739 -0.031 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 2.053 +0.040 31 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.256 -0.002 18 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.473 -0.031 0 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.952 -0.047 0 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.553 +0.058 47 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 67 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.003 +0.001 23 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.007 +0.002 22 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.014 +0.002 22 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.029 +0.004 22 0 21,518 0
30MAR26 6.25 P 0.000 0.000 0.000 0.054 +0.009 22 0 1,481 0
30MAR26 6.50 P 0.000 0.000 0.000 0.088 +0.008 22 0 34,647 0
30MAR26 6.75 P 0.122 0.122 0.121 0.140 +0.010 22 350 2,746 +75
30MAR26 7.00 P 0.000 0.000 0.000 0.212 +0.012 22 20 22,319 0
30MAR26 7.25 P 0.266 0.314 0.261 0.311 +0.018 22 598 3,363 -547
30MAR26 7.50 P 0.368 0.400 0.368 0.432 +0.023 22 1,850 3,683 +1,520
30MAR26 7.75 P 0.000 0.000 0.000 0.576 +0.017 22 1,500 6,950 +1,500
30MAR26 8.00 P 0.000 0.000 0.000 0.739 +0.015 22 0 7,043 0
30MAR26 8.25 P 0.000 0.000 0.000 0.921 +0.013 22 0 526 0
30MAR26 8.50 P 0.000 0.000 0.000 1.090 -0.022 19 0 131 0
30MAR26 8.75 P 0.000 0.000 0.000 1.323 -0.003 21 0 320 0
30MAR26 9.00 P 0.000 0.000 0.000 1.562 +0.011 22 0 60 0
30MAR26 9.25 P 0.000 0.000 0.000 1.843 +0.060 28 0 50 0
30MAR26 9.50 P 0.000 0.000 0.000 2.053 +0.032 26 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.263 0.000 21 0 123 0
30MAR26 10.00 P 0.000 0.000 0.000 2.504 -0.003 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.989 -0.011 0 0 153 0
30MAR26 11.00 P 0.000 0.000 0.000 3.553 +0.058 39 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.948 -0.043 0 0 90 0
30MAR26 12.00 P 0.000 0.000 0.000 4.533 +0.046 43 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.967 -0.016 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.425 -0.054 0 0 4 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 120 0
29JUN26 4.70 P 0.000 0.000 0.000 0.002 +0.001 22 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.003 +0.002 22 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.004 +0.002 22 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.005 +0.002 22 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.010 +0.002 22 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.019 +0.003 22 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.035 +0.005 22 0 270 0
29JUN26 6.00 P 0.000 0.000 0.000 0.059 +0.008 22 0 745 0
29JUN26 6.25 P 0.082 0.084 0.082 0.095 +0.014 22 145 1,789 +95
29JUN26 6.50 P 0.000 0.000 0.000 0.138 +0.012 21 0 1,852 0
29JUN26 6.75 P 0.000 0.000 0.000 0.202 +0.016 21 0 1,210 0
29JUN26 7.00 P 0.000 0.000 0.000 0.289 +0.023 22 0 6,073 0
29JUN26 7.25 P 0.000 0.000 0.000 0.391 +0.021 22 0 2,140 0
29JUN26 7.50 P 0.505 0.505 0.500 0.513 +0.019 22 32 1,712 -32
29JUN26 7.75 P 0.000 0.000 0.000 0.656 +0.018 22 0 793 0
29JUN26 8.00 P 0.000 0.000 0.000 0.808 +0.020 22 0 680 0
29JUN26 8.25 P 0.000 0.000 0.000 1.001 +0.038 22 0 531 0
29JUN26 8.50 P 0.000 0.000 0.000 1.166 +0.011 21 0 5 0
29JUN26 8.75 P 0.000 0.000 0.000 1.414 +0.054 24 0 32 0
29JUN26 9.00 P 0.000 0.000 0.000 1.572 -0.004 20 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.843 +0.042 24 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 2.089 +0.056 26 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.263 -0.008 19 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.563 +0.051 28 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.039 +0.037 29 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.553 +0.058 34 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.974 -0.017 0 0 3 0
29JUN26 12.00 P 0.000 0.000 0.000 4.533 +0.046 37 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.967 -0.016 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.442 -0.037 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.009 +0.001 23 0 6 0
29SEP26 4.90 P 0.000 0.000 0.000 0.011 +0.001 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.015 +0.003 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.026 +0.002 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.044 +0.004 23 0 204 0
29SEP26 5.75 P 0.000 0.000 0.000 0.069 +0.007 22 0 100 0
29SEP26 6.00 P 0.094 0.094 0.094 0.104 +0.010 22 120 960 +120
29SEP26 6.25 P 0.000 0.000 0.000 0.150 +0.013 22 0 674 0
29SEP26 6.50 P 0.000 0.000 0.000 0.213 +0.016 23 0 706 0
29SEP26 6.75 P 0.000 0.000 0.000 0.290 +0.009 23 0 547 0
29SEP26 7.00 P 0.000 0.000 0.000 0.382 +0.014 23 0 37 0
29SEP26 7.25 P 0.000 0.000 0.000 0.491 +0.011 23 0 735 0
29SEP26 7.50 P 0.580 0.580 0.580 0.616 +0.012 23 10 750 +10
29SEP26 7.75 P 0.000 0.000 0.000 0.755 +0.011 23 0 381 0
29SEP26 8.00 P 0.000 0.000 0.000 0.914 +0.011 23 0 7 0
29SEP26 8.25 P 0.000 0.000 0.000 1.087 +0.042 24 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.272 +0.047 24 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.472 +0.052 24 0 4 0
29SEP26 9.00 P 0.000 0.000 0.000 1.682 +0.056 25 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.902 +0.062 25 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.131 +0.067 26 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.366 +0.073 27 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.588 +0.060 27 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.071 +0.063 29 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.553 +0.055 31 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.017 +0.026 29 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.533 +0.046 34 0 0 0
TOTAL PUT 15,165 358,537 +6,172
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 5.81
30OCT25 4.00 C 0.000 0.000 0.000 1.815 -0.070 0 0 0 0
30OCT25 4.10 C 0.000 0.000 0.000 1.745 -0.041 120 0 0 0
30OCT25 4.20 C 0.000 0.000 0.000 1.655 -0.031 121 0 0 0
30OCT25 4.30 C 0.000 0.000 0.000 1.554 -0.032 113 0 0 0
30OCT25 4.40 C 0.000 0.000 0.000 1.456 -0.030 108 0 0 0
30OCT25 4.50 C 0.000 0.000 0.000 1.355 -0.031 100 0 0 0
30OCT25 4.60 C 0.000 0.000 0.000 1.245 -0.041 87 0 0 0
30OCT25 4.70 C 0.000 0.000 0.000 1.149 -0.037 83 0 0 0
30OCT25 4.80 C 0.000 0.000 0.000 1.016 -0.070 0 0 0 0
30OCT25 4.90 C 0.000 0.000 0.000 0.916 -0.071 0 0 0 0
30OCT25 5.00 C 0.000 0.000 0.000 0.826 -0.061 48 0 0 0
30OCT25 5.25 C 0.000 0.000 0.000 0.580 -0.053 37 0 43 0
30OCT25 5.50 C 0.374 0.374 0.348 0.343 -0.051 29 51 1,905 0
30OCT25 5.75 C 0.185 0.185 0.143 0.143 -0.041 24 127 9,554 +80
30OCT25 6.00 C 0.068 0.074 0.041 0.045 -0.015 25 1,323 7,837 +135
30OCT25 6.25 C 0.019 0.019 0.019 0.009 -0.004 25 19 10,572 0
30OCT25 6.50 C 0.000 0.000 0.000 0.002 0.000 27 0 4,387 0
30OCT25 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 1,739 0
30OCT25 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 1,216 0
30OCT25 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 946 0
30OCT25 7.50 C 0.000 0.000 0.000 0.001 0.000 52 0 127 0
30OCT25 7.75 C 0.000 0.000 0.000 0.001 0.000 57 0 35 0
30OCT25 8.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30OCT25 8.25 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30OCT25 8.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30OCT25 8.75 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30OCT25 9.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30OCT25 9.25 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 1.862 -0.034 75 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 1.745 -0.052 62 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 1.660 -0.037 66 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.554 -0.043 59 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.457 -0.041 56 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.355 -0.043 52 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.258 -0.041 49 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.149 -0.050 42 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.030 -0.070 23 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 0.932 -0.069 24 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 0.826 -0.077 0 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 0.583 -0.082 15 0 453 0
27NOV25 5.50 C 0.451 0.451 0.373 0.404 -0.044 25 36 1,825 -30
27NOV25 5.75 C 0.232 0.232 0.232 0.228 -0.035 23 1 4,145 +1
27NOV25 6.00 C 0.126 0.126 0.126 0.120 -0.020 24 4 5,082 0
27NOV25 6.25 C 0.074 0.074 0.061 0.054 -0.015 24 123 9,907 0
27NOV25 6.50 C 0.036 0.036 0.030 0.021 -0.007 24 1,405 8,644 +1,075
27NOV25 6.75 C 0.017 0.017 0.017 0.007 -0.003 24 11 3,782 -11
27NOV25 7.00 C 0.000 0.000 0.000 0.003 0.000 25 0 612 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 15 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 21 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.539 -0.065 57 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 2.436 -0.069 47 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.375 -0.030 74 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.236 -0.070 36 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.157 -0.050 58 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.071 -0.036 61 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.985 -0.023 63 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.871 -0.038 55 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 1.745 -0.065 38 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.660 -0.050 44 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.554 -0.057 38 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.457 -0.055 37 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.355 -0.058 33 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.269 -0.045 36 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.155 -0.061 28 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.070 -0.049 31 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.983 -0.039 31 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 0.869 -0.058 25 0 180 0
30DEC25 5.25 C 0.000 0.000 0.000 0.645 -0.056 23 0 1,053 0
30DEC25 5.50 C 0.458 0.458 0.431 0.434 -0.050 21 51 783 0
30DEC25 5.75 C 0.000 0.000 0.000 0.287 -0.035 22 0 12,925 0
30DEC25 6.00 C 0.175 0.179 0.174 0.177 -0.022 23 127 2,415 +81
30DEC25 6.25 C 0.118 0.118 0.118 0.102 -0.016 23 4 17,856 -4
30DEC25 6.50 C 0.000 0.000 0.000 0.053 -0.011 23 0 2,327 0
30DEC25 6.75 C 0.038 0.038 0.038 0.026 -0.006 23 30 1,372 +30
30DEC25 7.00 C 0.000 0.000 0.000 0.012 -0.003 23 0 835 0
30DEC25 7.25 C 0.000 0.000 0.000 0.005 -0.002 23 0 782 0
30DEC25 7.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 492 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 170 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.871 -0.039 51 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.776 -0.035 50 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.660 -0.051 42 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.554 -0.058 36 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.471 -0.042 40 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.385 -0.029 41 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.269 -0.046 34 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.161 -0.056 29 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.077 -0.043 31 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.985 -0.038 30 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.890 -0.038 28 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.645 -0.058 22 0 241 0
29JAN26 5.50 C 0.476 0.511 0.459 0.459 -0.036 23 180 871 +150
29JAN26 5.75 C 0.000 0.000 0.000 0.311 -0.020 23 0 1,195 0
29JAN26 6.00 C 0.210 0.225 0.196 0.194 -0.024 23 908 3,014 +804
29JAN26 6.25 C 0.136 0.147 0.127 0.113 -0.016 23 691 1,565 +491
29JAN26 6.50 C 0.087 0.095 0.087 0.063 -0.008 22 582 4,978 +536
29JAN26 6.75 C 0.057 0.064 0.056 0.033 -0.004 22 1,034 3,128 +1,034
29JAN26 7.00 C 0.000 0.000 0.000 0.016 -0.003 22 0 50 0
29JAN26 7.25 C 0.000 0.000 0.000 0.008 -0.001 22 0 50 0
29JAN26 7.50 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 - 31 0 0 -
30MAR26 3.30 C 0.000 0.000 0.000 2.573 -0.032 65 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.474 -0.031 62 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.375 -0.031 59 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.277 -0.030 57 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.157 -0.051 48 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.071 -0.037 50 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.985 -0.024 50 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.894 -0.016 50 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.776 -0.035 43 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.660 -0.051 36 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.579 -0.033 39 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.485 -0.028 37 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.385 -0.030 35 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.285 -0.032 33 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.186 -0.033 30 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.077 -0.046 27 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.985 -0.045 26 0 151 0
30MAR26 5.00 C 0.957 0.957 0.922 0.898 -0.035 25 197 325 +170
30MAR26 5.25 C 0.734 0.734 0.734 0.648 -0.074 20 30 76 +30
30MAR26 5.50 C 0.523 0.523 0.523 0.496 -0.027 22 30 4,654 0
30MAR26 5.75 C 0.000 0.000 0.000 0.360 -0.017 22 0 6,823 0
30MAR26 6.00 C 0.000 0.000 0.000 0.248 -0.022 22 0 11,274 0
30MAR26 6.25 C 0.000 0.000 0.000 0.167 -0.015 22 0 5,815 0
30MAR26 6.50 C 0.000 0.000 0.000 0.109 -0.010 22 0 4,330 0
30MAR26 6.75 C 0.000 0.000 0.000 0.068 -0.008 22 0 1,860 0
30MAR26 7.00 C 0.062 0.062 0.062 0.042 -0.004 22 210 871 +210
30MAR26 7.25 C 0.051 0.051 0.049 0.025 -0.002 22 870 1,885 +870
30MAR26 7.50 C 0.000 0.000 0.000 0.015 -0.001 22 0 278 0
30MAR26 7.75 C 0.000 0.000 0.000 0.009 0.000 22 0 204 0
30MAR26 8.00 C 0.000 0.000 0.000 0.005 0.000 22 0 261 0
30MAR26 8.25 C 0.000 0.000 0.000 0.003 0.000 22 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.894 -0.016 40 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.776 -0.035 35 0 10 0
29JUN26 4.20 C 0.000 0.000 0.000 1.660 -0.052 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.579 -0.034 31 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.490 -0.025 31 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.389 -0.029 29 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.295 -0.028 27 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.201 -0.029 26 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.077 -0.062 21 0 12 0
29JUN26 4.90 C 0.000 0.000 0.000 1.017 -0.034 24 0 101 0
29JUN26 5.00 C 0.000 0.000 0.000 0.928 -0.039 23 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.732 -0.043 22 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.560 -0.030 21 0 1,369 0
29JUN26 5.75 C 0.448 0.457 0.448 0.434 -0.028 21 100 22,232 +40
29JUN26 6.00 C 0.000 0.000 0.000 0.334 -0.018 22 0 2,674 0
29JUN26 6.25 C 0.000 0.000 0.000 0.254 -0.011 22 0 2,327 0
29JUN26 6.50 C 0.000 0.000 0.000 0.185 -0.014 22 0 1,538 0
29JUN26 6.75 C 0.000 0.000 0.000 0.132 -0.010 22 0 20,124 0
29JUN26 7.00 C 0.000 0.000 0.000 0.093 -0.007 22 0 911 0
29JUN26 7.25 C 0.000 0.000 0.000 0.065 -0.004 22 0 233 0
29JUN26 7.50 C 0.000 0.000 0.000 0.044 -0.003 22 0 162 0
29JUN26 7.75 C 0.000 0.000 0.000 0.030 -0.002 22 0 30 0
29JUN26 8.00 C 0.000 0.000 0.000 0.020 -0.001 22 0 50 0
29JUN26 8.25 C 0.000 0.000 0.000 0.013 -0.001 22 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.009 +0.001 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.894 -0.017 33 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.776 -0.038 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.673 -0.044 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.579 -0.044 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.490 -0.040 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.389 -0.052 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.303 -0.050 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.201 -0.069 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.121 -0.067 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.026 -0.085 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.956 -0.080 20 0 70 0
29SEP26 5.25 C 0.000 0.000 0.000 0.794 -0.069 21 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.651 -0.037 21 0 1,152 0
29SEP26 5.75 C 0.000 0.000 0.000 0.527 -0.031 21 0 1,494 0
29SEP26 6.00 C 0.423 0.423 0.423 0.422 -0.025 21 185 550 +185
29SEP26 6.25 C 0.000 0.000 0.000 0.333 -0.020 22 0 254 0
29SEP26 6.50 C 0.000 0.000 0.000 0.260 -0.017 22 0 224 0
29SEP26 6.75 C 0.000 0.000 0.000 0.200 -0.015 22 0 137 0
29SEP26 7.00 C 0.000 0.000 0.000 0.155 -0.010 22 0 166 0
29SEP26 7.25 C 0.000 0.000 0.000 0.125 -0.008 22 0 213 0
29SEP26 7.50 C 0.000 0.000 0.000 0.094 -0.006 22 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 0.070 -0.004 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.052 -0.003 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.038 -0.003 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.028 -0.001 22 0 20 0
29SEP26 8.75 C 0.000 0.000 0.000 0.020 -0.001 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.015 0.000 22 0 10 0
TOTAL CALL 8,329 224,540 +5,877
30OCT25 4.00 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30OCT25 4.10 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30OCT25 4.20 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30OCT25 4.30 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30OCT25 4.40 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30OCT25 4.50 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30OCT25 4.60 P 0.000 0.000 0.000 0.001 0.000 50 0 980 0
30OCT25 4.70 P 0.000 0.000 0.000 0.001 0.000 46 0 1,140 0
30OCT25 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 480 0
30OCT25 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 440 0
30OCT25 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 1,450 0
30OCT25 5.25 P 0.005 0.005 0.005 0.002 +0.001 26 60 2,019 -30
30OCT25 5.50 P 0.011 0.026 0.011 0.017 +0.009 25 1,922 18,187 +315
30OCT25 5.75 P 0.049 0.089 0.049 0.082 +0.031 25 1,050 13,141 +263
30OCT25 6.00 P 0.209 0.209 0.180 0.230 +0.053 25 23 8,690 -23
30OCT25 6.25 P 0.000 0.000 0.000 0.442 +0.056 23 0 1,072 0
30OCT25 6.50 P 0.000 0.000 0.000 0.690 +0.068 0 0 0 0
30OCT25 6.75 P 0.000 0.000 0.000 0.940 +0.070 0 0 0 0
30OCT25 7.00 P 0.000 0.000 0.000 1.190 +0.070 0 0 0 0
30OCT25 7.25 P 0.000 0.000 0.000 1.440 +0.070 0 0 0 0
30OCT25 7.50 P 0.000 0.000 0.000 1.690 +0.070 0 0 0 0
30OCT25 7.75 P 0.000 0.000 0.000 1.940 +0.070 0 0 0 0
30OCT25 8.00 P 0.000 0.000 0.000 2.190 +0.070 0 0 0 0
30OCT25 8.25 P 0.000 0.000 0.000 2.440 +0.070 0 0 0 0
30OCT25 8.50 P 0.000 0.000 0.000 2.690 +0.070 0 0 0 0
30OCT25 8.75 P 0.000 0.000 0.000 2.940 +0.070 0 0 0 0
30OCT25 9.00 P 0.000 0.000 0.000 3.190 +0.070 0 0 0 0
30OCT25 9.25 P 0.000 0.000 0.000 3.440 +0.070 0 0 0 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 100 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 301 0
27NOV25 4.80 P 0.000 0.000 0.000 0.002 +0.001 26 0 1,160 0
27NOV25 4.90 P 0.000 0.000 0.000 0.003 +0.001 25 0 692 0
27NOV25 5.00 P 0.000 0.000 0.000 0.005 +0.002 24 0 950 0
27NOV25 5.25 P 0.021 0.029 0.021 0.021 +0.007 24 160 3,467 +60
27NOV25 5.50 P 0.045 0.073 0.045 0.064 +0.019 24 400 4,308 +107
27NOV25 5.75 P 0.133 0.165 0.124 0.150 +0.032 24 181 16,400 +131
27NOV25 6.00 P 0.240 0.240 0.240 0.290 +0.042 24 40 3,606 -30
27NOV25 6.25 P 0.502 0.502 0.502 0.480 +0.063 25 30 482 0
27NOV25 6.50 P 0.000 0.000 0.000 0.717 +0.086 30 0 106 0
27NOV25 6.75 P 0.000 0.000 0.000 0.940 +0.070 0 0 79 0
27NOV25 7.00 P 0.000 0.000 0.000 1.190 +0.070 0 0 97 0
27NOV25 7.25 P 0.000 0.000 0.000 1.440 +0.070 0 0 699 0
27NOV25 7.50 P 0.000 0.000 0.000 1.690 +0.070 0 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 1.963 +0.093 57 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.201 +0.081 57 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 2.440 +0.070 0 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.690 +0.070 0 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.940 +0.070 0 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 3.190 +0.070 0 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 3.440 +0.070 0 0 0 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 47 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 45 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 42 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.002 0.000 23 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.004 +0.001 23 0 994 0
30DEC25 4.80 P 0.012 0.013 0.012 0.006 +0.002 23 90 1,016 0
30DEC25 4.90 P 0.016 0.016 0.016 0.010 +0.003 23 30 2,311 0
30DEC25 5.00 P 0.022 0.022 0.022 0.016 +0.004 23 10 4,090 0
30DEC25 5.25 P 0.055 0.055 0.055 0.045 +0.012 23 30 1,553 0
30DEC25 5.50 P 0.082 0.104 0.082 0.102 +0.019 23 264 7,642 +240
30DEC25 5.75 P 0.196 0.196 0.194 0.199 +0.037 23 82 19,440 -82
30DEC25 6.00 P 0.293 0.293 0.293 0.340 +0.046 24 210 6,229 +62
30DEC25 6.25 P 0.474 0.474 0.474 0.515 +0.051 24 30 11,525 +30
30DEC25 6.50 P 0.000 0.000 0.000 0.717 +0.067 23 0 663 0
30DEC25 6.75 P 0.000 0.000 0.000 0.971 +0.095 29 0 528 0
30DEC25 7.00 P 0.000 0.000 0.000 1.226 +0.106 35 0 105 0
30DEC25 7.25 P 0.000 0.000 0.000 1.440 +0.070 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.735 +0.115 46 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.963 +0.093 45 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.201 +0.081 45 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.440 +0.070 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.690 +0.070 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.940 +0.070 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.190 +0.070 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.440 +0.070 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.690 +0.070 0 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.004 +0.002 23 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.006 +0.002 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.009 +0.003 22 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.014 +0.004 22 0 0 0
29JAN26 4.80 P 0.025 0.025 0.025 0.022 +0.008 22 20 240 +20
29JAN26 4.90 P 0.000 0.000 0.000 0.031 +0.009 22 0 50 0
29JAN26 5.00 P 0.040 0.040 0.040 0.043 +0.012 22 10 440 0
29JAN26 5.25 P 0.066 0.080 0.066 0.092 +0.020 22 310 914 +150
29JAN26 5.50 P 0.166 0.166 0.166 0.171 +0.030 22 30 3,889 -30
29JAN26 5.75 P 0.260 0.284 0.260 0.286 +0.041 21 40 1,926 +40
29JAN26 6.00 P 0.000 0.000 0.000 0.438 +0.049 21 0 1,273 0
29JAN26 6.25 P 0.000 0.000 0.000 0.629 +0.059 22 0 90 0
29JAN26 6.50 P 0.000 0.000 0.000 0.814 +0.039 18 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.032 +0.036 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.262 +0.032 0 0 240 0
29JAN26 7.25 P 0.000 0.000 0.000 1.562 +0.092 29 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.742 +0.027 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.976 +0.015 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.276 +0.067 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.506 +0.050 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.723 +0.019 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.020 +0.067 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.278 - 39 0 0 -
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.002 +0.001 22 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.003 +0.001 22 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.005 +0.002 22 0 522 0
30MAR26 4.30 P 0.000 0.000 0.000 0.008 +0.003 22 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.011 +0.003 22 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.016 +0.004 22 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.023 +0.006 22 0 850 0
30MAR26 4.70 P 0.031 0.031 0.031 0.033 +0.010 22 30 341 +30
30MAR26 4.80 P 0.000 0.000 0.000 0.045 +0.012 22 0 2,262 0
30MAR26 4.90 P 0.045 0.045 0.045 0.057 +0.013 22 210 2,526 +210
30MAR26 5.00 P 0.062 0.062 0.062 0.073 +0.015 22 210 4,512 +210
30MAR26 5.25 P 0.101 0.101 0.101 0.133 +0.024 21 210 2,237 +210
30MAR26 5.50 P 0.196 0.202 0.191 0.219 +0.031 21 555 35,929 -365
30MAR26 5.75 P 0.000 0.000 0.000 0.336 +0.041 21 0 12,456 0
30MAR26 6.00 P 0.438 0.438 0.438 0.485 +0.044 21 268 7,167 +268
30MAR26 6.25 P 0.000 0.000 0.000 0.668 +0.058 22 0 1,061 0
30MAR26 6.50 P 0.000 0.000 0.000 0.895 +0.080 24 0 387 0
30MAR26 6.75 P 0.000 0.000 0.000 1.116 +0.098 25 0 350 0
30MAR26 7.00 P 0.000 0.000 0.000 1.349 +0.106 27 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.562 +0.084 25 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.761 +0.042 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.994 +0.031 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.276 +0.067 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.506 +0.049 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.726 +0.022 0 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 3.020 +0.067 0 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 3.278 +0.078 33 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.450 +0.002 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.715 +0.019 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.010 +0.003 21 0 205 0
29JUN26 4.20 P 0.000 0.000 0.000 0.014 +0.004 21 0 550 0
29JUN26 4.30 P 0.000 0.000 0.000 0.020 +0.005 22 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.027 +0.006 22 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.036 +0.008 22 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.048 +0.013 22 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.061 +0.014 22 0 510 0
29JUN26 4.80 P 0.000 0.000 0.000 0.076 +0.017 21 0 820 0
29JUN26 4.90 P 0.000 0.000 0.000 0.093 +0.017 21 0 339 0
29JUN26 5.00 P 0.097 0.113 0.097 0.114 +0.019 21 240 1,864 0
29JUN26 5.25 P 0.000 0.000 0.000 0.181 +0.024 21 0 2,077 0
29JUN26 5.50 P 0.000 0.000 0.000 0.273 +0.033 21 0 2,575 0
29JUN26 5.75 P 0.000 0.000 0.000 0.395 +0.046 21 0 23,437 0
29JUN26 6.00 P 0.000 0.000 0.000 0.545 +0.043 21 0 1,965 0
29JUN26 6.25 P 0.000 0.000 0.000 0.714 +0.053 21 0 795 0
29JUN26 6.50 P 0.000 0.000 0.000 0.895 +0.051 21 0 172 0
29JUN26 6.75 P 0.000 0.000 0.000 1.116 +0.070 22 0 80 0
29JUN26 7.00 P 0.000 0.000 0.000 1.349 +0.086 23 0 60 0
29JUN26 7.25 P 0.000 0.000 0.000 1.562 +0.071 22 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.796 +0.070 22 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.015 +0.048 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.276 +0.064 0 0 43 0
29JUN26 8.25 P 0.000 0.000 0.000 2.507 +0.049 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.752 +0.047 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.020 +0.067 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.278 +0.078 30 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.467 +0.019 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.753 +0.057 0 0 0 0
29SEP26 4.00 P 0.027 0.027 0.027 0.018 +0.004 22 10 30 +10
29SEP26 4.10 P 0.000 0.000 0.000 0.024 +0.005 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.032 +0.007 22 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.041 +0.008 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.052 +0.009 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.065 +0.010 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.081 +0.013 22 0 410 0
29SEP26 4.70 P 0.000 0.000 0.000 0.098 +0.013 22 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.119 +0.017 22 0 320 0
29SEP26 4.90 P 0.000 0.000 0.000 0.143 +0.018 22 0 220 0
29SEP26 5.00 P 0.000 0.000 0.000 0.169 +0.021 22 0 401 0
29SEP26 5.25 P 0.000 0.000 0.000 0.251 +0.029 22 0 742 0
29SEP26 5.50 P 0.000 0.000 0.000 0.353 +0.035 23 0 831 0
29SEP26 5.75 P 0.482 0.482 0.482 0.478 +0.041 23 4 44 +4
29SEP26 6.00 P 0.000 0.000 0.000 0.624 +0.048 23 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.791 +0.054 23 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.977 +0.085 24 0 30 0
29SEP26 6.75 P 0.000 0.000 0.000 1.179 +0.094 24 0 7 0
29SEP26 7.00 P 0.000 0.000 0.000 1.397 +0.104 25 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.625 +0.112 26 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.841 +0.100 26 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 2.097 +0.121 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.330 +0.113 29 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.576 +0.116 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.801 +0.095 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.037 +0.084 28 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.285 +0.085 30 0 0 0
TOTAL PUT 6,759 283,292 +1,800
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.33
30OCT25 4.20 C 0.000 0.000 0.000 1.140 -0.086 63 0 0 0
30OCT25 4.30 C 0.000 0.000 0.000 1.040 -0.086 57 0 0 0
30OCT25 4.40 C 0.000 0.000 0.000 0.941 -0.085 53 0 0 0
30OCT25 4.50 C 0.000 0.000 0.000 0.841 -0.085 48 0 0 0
30OCT25 4.60 C 0.000 0.000 0.000 0.743 -0.083 45 0 0 0
30OCT25 4.70 C 0.000 0.000 0.000 0.643 -0.084 39 0 0 0
30OCT25 4.80 C 0.000 0.000 0.000 0.545 -0.083 36 0 0 0
30OCT25 4.90 C 0.000 0.000 0.000 0.449 -0.081 33 0 0 0
30OCT25 5.00 C 0.000 0.000 0.000 0.357 -0.083 31 0 30 0
30OCT25 5.25 C 0.000 0.000 0.000 0.155 -0.070 26 0 227 0
30OCT25 5.50 C 0.055 0.055 0.055 0.045 -0.045 26 30 675 +30
30OCT25 5.75 C 0.000 0.000 0.000 0.008 -0.017 26 0 412 0
30OCT25 6.00 C 0.000 0.000 0.000 0.001 -0.004 26 0 257 0
30OCT25 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 153 0
30OCT25 6.50 C 0.000 0.000 0.000 0.001 0.000 42 0 55 0
30OCT25 6.75 C 0.000 0.000 0.000 0.001 0.000 49 0 60 0
30OCT25 7.00 C 0.000 0.000 0.000 0.001 0.000 55 0 90 0
30OCT25 7.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30OCT25 7.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30OCT25 7.75 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30OCT25 8.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 1.140 -0.097 0 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.054 -0.084 35 0 15 0
27NOV25 4.40 C 0.000 0.000 0.000 0.954 -0.085 31 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 0.857 -0.083 30 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 0.763 -0.080 30 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 0.668 -0.067 28 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 0.578 -0.076 28 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 0.493 -0.059 27 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 0.418 -0.065 28 0 20 0
27NOV25 5.25 C 0.000 0.000 0.000 0.245 -0.041 26 0 120 0
27NOV25 5.50 C 0.119 0.119 0.119 0.122 -0.039 25 30 392 0
27NOV25 5.75 C 0.000 0.000 0.000 0.057 -0.022 26 0 426 0
27NOV25 6.00 C 0.000 0.000 0.000 0.022 -0.011 26 0 174 0
27NOV25 6.25 C 0.016 0.016 0.016 0.008 -0.004 26 5 60 -5
27NOV25 6.50 C 0.000 0.000 0.000 0.003 -0.001 27 0 30 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 -0.001 27 0 30 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.842 -0.101 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.732 -0.112 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.644 -0.101 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.545 -0.100 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.446 -0.100 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.337 -0.110 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.249 -0.099 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.151 -0.097 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.054 -0.096 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.968 -0.084 27 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.862 -0.089 20 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.769 -0.090 22 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.690 -0.075 25 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.603 -0.070 25 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.521 -0.066 25 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.445 -0.066 25 0 133 0
30DEC25 5.25 C 0.298 0.298 0.298 0.279 -0.058 24 30 80 +13
30DEC25 5.50 C 0.180 0.180 0.180 0.159 -0.041 24 30 275 0
30DEC25 5.75 C 0.000 0.000 0.000 0.082 -0.025 23 0 116 0
30DEC25 6.00 C 0.054 0.054 0.054 0.039 -0.013 23 5 49 -3
30DEC25 6.25 C 0.000 0.000 0.000 0.016 -0.007 23 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.007 -0.003 24 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.003 -0.001 24 0 556 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 30 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 1 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.168 -0.081 30 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.072 -0.079 29 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.976 -0.078 28 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.887 -0.071 28 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.792 -0.073 27 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.692 -0.082 24 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.619 -0.068 26 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.540 -0.063 25 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.472 -0.057 26 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.298 -0.050 24 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.194 -0.042 25 0 60 0
29JAN26 5.75 C 0.000 0.000 0.000 0.114 -0.029 24 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 0.064 -0.018 24 0 30 0
29JAN26 6.25 C 0.000 0.000 0.000 0.034 -0.011 24 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.018 -0.005 24 0 30 0
29JAN26 6.75 C 0.000 0.000 0.000 0.009 -0.003 24 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.004 -0.002 24 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.742 -0.102 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.644 -0.101 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.545 -0.100 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.448 -0.098 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.349 -0.098 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.263 -0.086 26 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.168 -0.083 26 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.082 -0.073 28 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.990 -0.070 27 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.909 -0.059 28 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.820 -0.059 27 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.736 -0.057 26 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.656 -0.055 25 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.581 -0.055 25 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.513 -0.049 25 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.366 -0.032 24 0 4 0
30MAR26 5.50 C 0.000 0.000 0.000 0.254 -0.028 24 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.170 -0.024 24 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.112 -0.024 24 0 3 0
30MAR26 6.25 C 0.000 0.000 0.000 0.071 -0.018 24 0 2 0
30MAR26 6.50 C 0.000 0.000 0.000 0.044 -0.013 24 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.026 -0.009 24 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.016 -0.005 24 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.009 -0.003 24 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.392 -0.060 30 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.299 -0.058 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.208 -0.057 28 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.119 -0.057 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.034 -0.056 27 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.943 -0.064 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.863 -0.066 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.798 -0.056 25 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.726 -0.058 25 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.661 -0.056 25 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.599 -0.056 24 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.464 -0.051 24 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.353 -0.033 24 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.263 -0.031 24 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.193 -0.027 24 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.139 -0.023 24 0 3 0
29JUN26 6.50 C 0.000 0.000 0.000 0.099 -0.023 24 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.069 -0.019 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.048 -0.016 24 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.033 -0.011 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.022 -0.009 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.014 -0.007 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.010 -0.004 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.228 -0.070 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.145 -0.072 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.064 -0.074 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.976 -0.087 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.902 -0.087 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.833 -0.088 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.772 -0.081 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.714 -0.077 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.658 -0.072 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.533 -0.060 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.426 -0.035 23 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.336 -0.041 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.262 -0.028 23 0 1 0
29SEP26 6.25 C 0.000 0.000 0.000 0.204 -0.026 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.159 -0.018 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.124 -0.010 24 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.096 -0.005 24 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.071 -0.005 24 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.054 -0.003 24 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 0.040 -0.002 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.029 -0.001 24 0 0 0
TOTAL CALL 130 5,115 +35
30OCT25 4.20 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30OCT25 4.30 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30OCT25 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30OCT25 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30OCT25 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 30 0
30OCT25 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30OCT25 4.80 P 0.000 0.000 0.000 0.002 +0.001 27 0 102 0
30OCT25 4.90 P 0.000 0.000 0.000 0.005 +0.001 26 0 48 0
30OCT25 5.00 P 0.000 0.000 0.000 0.011 +0.002 26 0 158 0
30OCT25 5.25 P 0.049 0.070 0.049 0.068 +0.019 26 31 394 -31
30OCT25 5.50 P 0.201 0.201 0.201 0.206 +0.046 25 20 333 +20
30OCT25 5.75 P 0.000 0.000 0.000 0.421 +0.078 23 0 443 0
30OCT25 6.00 P 0.000 0.000 0.000 0.678 +0.097 41 0 0 0
30OCT25 6.25 P 0.000 0.000 0.000 0.920 +0.090 0 0 0 0
30OCT25 6.50 P 0.000 0.000 0.000 1.170 +0.090 0 0 0 0
30OCT25 6.75 P 0.000 0.000 0.000 1.420 +0.090 0 0 0 0
30OCT25 7.00 P 0.000 0.000 0.000 1.670 +0.090 0 0 0 0
30OCT25 7.25 P 0.000 0.000 0.000 1.920 +0.090 0 0 0 0
30OCT25 7.50 P 0.000 0.000 0.000 2.170 +0.090 0 0 0 0
30OCT25 7.75 P 0.000 0.000 0.000 2.420 +0.090 0 0 0 0
30OCT25 8.00 P 0.000 0.000 0.000 2.670 +0.090 0 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.004 +0.001 26 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.008 +0.003 26 0 0 0
27NOV25 4.70 P 0.000 0.000 0.000 0.013 +0.004 25 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.023 +0.008 26 0 2 0
27NOV25 4.90 P 0.000 0.000 0.000 0.037 +0.012 26 0 55 0
27NOV25 5.00 P 0.000 0.000 0.000 0.058 +0.018 26 0 37 0
27NOV25 5.25 P 0.119 0.119 0.119 0.135 +0.031 25 60 67 -18
27NOV25 5.50 P 0.000 0.000 0.000 0.271 +0.051 25 0 142 0
27NOV25 5.75 P 0.000 0.000 0.000 0.458 +0.082 25 0 605 0
27NOV25 6.00 P 0.000 0.000 0.000 0.678 +0.078 25 0 316 0
27NOV25 6.25 P 0.000 0.000 0.000 0.920 +0.083 0 0 30 0
27NOV25 6.50 P 0.000 0.000 0.000 1.170 +0.090 0 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 1.428 +0.098 43 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 1.670 +0.090 0 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 1.928 +0.098 54 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 2.178 +0.098 58 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 2.427 +0.097 62 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.670 +0.090 0 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 34 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 9 0
30DEC25 4.10 P 0.000 0.000 0.000 0.002 +0.001 24 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.004 +0.002 24 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.007 +0.003 24 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.011 +0.004 23 0 10 0
30DEC25 4.50 P 0.028 0.028 0.028 0.018 +0.006 23 2 31 0
30DEC25 4.60 P 0.000 0.000 0.000 0.029 +0.009 23 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.043 +0.012 23 0 63 0
30DEC25 4.80 P 0.058 0.058 0.058 0.063 +0.017 23 4 56 +4
30DEC25 4.90 P 0.000 0.000 0.000 0.089 +0.022 23 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.117 +0.026 23 0 137 0
30DEC25 5.25 P 0.000 0.000 0.000 0.221 +0.042 22 0 130 0
30DEC25 5.50 P 0.000 0.000 0.000 0.370 +0.058 22 0 293 0
30DEC25 5.75 P 0.000 0.000 0.000 0.563 +0.079 22 0 60 0
30DEC25 6.00 P 0.000 0.000 0.000 0.767 +0.061 17 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.006 +0.072 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.243 +0.071 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.486 +0.070 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.730 +0.067 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.963 +0.052 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.210 +0.051 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.458 +0.051 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.706 +0.051 0 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.011 +0.003 24 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.018 +0.006 24 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.027 +0.008 24 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.039 +0.010 24 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.054 +0.013 24 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.074 +0.016 24 0 36 0
29JAN26 4.80 P 0.000 0.000 0.000 0.099 +0.020 24 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.127 +0.026 24 0 32 0
29JAN26 5.00 P 0.000 0.000 0.000 0.160 +0.031 24 0 30 0
29JAN26 5.25 P 0.000 0.000 0.000 0.267 +0.042 23 0 46 0
29JAN26 5.50 P 0.000 0.000 0.000 0.415 +0.055 23 0 30 0
29JAN26 5.75 P 0.000 0.000 0.000 0.615 +0.070 25 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.809 +0.074 24 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.065 +0.112 30 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.279 +0.096 27 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.509 +0.087 23 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.762 +0.096 29 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.994 +0.082 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.253 +0.093 30 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.500 +0.092 31 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.002 0.000 24 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.004 +0.001 24 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.006 +0.001 24 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.008 +0.002 23 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.013 +0.003 24 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.019 +0.004 24 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.027 +0.006 24 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.037 +0.007 24 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.050 +0.008 24 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.067 +0.012 24 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.087 +0.013 24 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.112 +0.020 24 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.133 +0.013 23 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.164 +0.013 23 0 32 0
30MAR26 5.00 P 0.000 0.000 0.000 0.201 +0.020 23 0 170 0
30MAR26 5.25 P 0.000 0.000 0.000 0.313 +0.026 23 0 69 0
30MAR26 5.50 P 0.000 0.000 0.000 0.455 +0.023 22 0 10 0
30MAR26 5.75 P 0.000 0.000 0.000 0.623 +0.040 22 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.828 +0.058 22 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.070 +0.092 26 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.294 +0.094 26 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.542 +0.110 29 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.762 +0.090 25 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.994 +0.079 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.253 +0.092 26 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.500 +0.092 27 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.732 +0.076 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.031 +0.002 23 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.041 +0.003 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.055 +0.005 24 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.070 +0.007 24 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.088 +0.008 24 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.110 +0.008 24 0 4 0
29JUN26 4.60 P 0.000 0.000 0.000 0.135 +0.013 24 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.162 +0.010 23 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.192 +0.010 23 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.228 +0.017 23 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.262 +0.010 23 0 80 0
29JUN26 5.25 P 0.000 0.000 0.000 0.374 +0.015 23 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.511 +0.013 22 0 5 0
29JUN26 5.75 P 0.000 0.000 0.000 0.679 +0.032 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.863 +0.039 22 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.082 +0.062 23 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.295 +0.064 23 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.542 +0.088 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.762 +0.076 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.001 +0.077 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.253 +0.087 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.500 +0.089 24 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.732 +0.074 0 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.088 +0.019 24 0 2 0
29SEP26 4.30 P 0.000 0.000 0.000 0.107 +0.021 24 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.130 +0.026 24 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.155 +0.028 24 0 0 0
29SEP26 4.60 P 0.000 0.000 0.000 0.185 +0.030 24 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.216 +0.036 24 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.253 +0.042 24 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.292 +0.046 24 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.334 +0.042 24 0 4 0
29SEP26 5.25 P 0.000 0.000 0.000 0.457 +0.063 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.601 +0.059 25 0 0 0
29SEP26 5.75 P 0.000 0.000 0.000 0.766 +0.087 25 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.950 +0.098 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.143 +0.100 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.357 +0.109 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.568 +0.102 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.790 +0.097 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.024 +0.096 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.258 +0.089 24 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.500 +0.088 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.732 +0.074 0 0 0 0
TOTAL PUT 117 4,634 -25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTA - CHINA TOWER ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.40
30DEC25 5.50 C 0.000 0.000 0.000 5.970 -0.230 84 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.475 -0.228 76 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 4.985 -0.222 70 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.490 -0.221 62 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.000 -0.214 56 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.505 -0.214 49 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.020 -0.206 44 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.490 -0.250 31 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.031 -0.238 31 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.605 -0.220 31 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.190 -0.229 29 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 0.875 -0.161 30 0 39 0
30DEC25 11.50 C 0.000 0.000 0.000 0.659 -0.099 32 0 151 0
30DEC25 12.00 C 0.000 0.000 0.000 0.450 -0.102 32 0 124 0
30DEC25 12.50 C 0.000 0.000 0.000 0.297 -0.073 32 0 165 0
30DEC25 13.00 C 0.000 0.000 0.000 0.189 -0.051 32 0 26 0
30DEC25 13.50 C 0.000 0.000 0.000 0.116 -0.034 31 0 60 0
30DEC25 14.00 C 0.000 0.000 0.000 0.069 -0.021 31 0 48 0
30DEC25 14.50 C 0.000 0.000 0.000 0.040 -0.013 31 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.023 -0.007 31 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.013 -0.003 32 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.007 -0.002 31 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.004 -0.001 32 0 0 0
TOTAL CALL 0 668 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.003 +0.001 32 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.009 +0.004 31 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.027 +0.012 31 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.062 +0.020 31 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.132 +0.041 31 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.245 +0.065 31 0 23 0
30DEC25 11.00 P 0.382 0.382 0.382 0.416 +0.092 31 5 146 -5
30DEC25 11.50 P 0.000 0.000 0.000 0.646 +0.105 30 0 49 0
30DEC25 12.00 P 0.000 0.000 0.000 0.966 +0.144 31 0 38 0
30DEC25 12.50 P 0.000 0.000 0.000 1.317 +0.158 31 0 18 0
30DEC25 13.00 P 0.000 0.000 0.000 1.717 +0.217 31 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 2.152 +0.232 31 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.617 +0.246 31 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.102 +0.255 31 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.600 +0.260 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.100 +0.260 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.600 +0.260 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.100 +0.260 0 0 0 0
TOTAL PUT 5 441 -5
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 ($0.001) CLOSING PRICE HK$ 11.40
30OCT25 8.25 C 0.000 0.000 0.000 3.183 -0.238 93 0 0 0
30OCT25 8.50 C 0.000 0.000 0.000 2.933 -0.239 86 0 0 0
30OCT25 8.75 C 0.000 0.000 0.000 2.657 -0.265 0 0 0 0
30OCT25 9.00 C 0.000 0.000 0.000 2.408 -0.264 0 0 0 0
30OCT25 9.25 C 0.000 0.000 0.000 2.185 -0.238 65 0 15 0
30OCT25 9.50 C 0.000 0.000 0.000 1.964 -0.209 70 0 15 0
30OCT25 9.75 C 0.000 0.000 0.000 1.662 -0.261 0 0 0 0
30OCT25 10.00 C 0.000 0.000 0.000 1.417 -0.257 33 0 0 0
30OCT25 10.50 C 0.000 0.000 0.000 0.911 -0.271 0 0 60 0
30OCT25 11.00 C 0.000 0.000 0.000 0.467 -0.235 22 0 381 0
30OCT25 11.50 C 0.251 0.251 0.181 0.173 -0.176 24 30 720 -11
30OCT25 12.00 C 0.088 0.091 0.088 0.044 -0.089 25 72 954 -24
30OCT25 12.50 C 0.000 0.000 0.000 0.007 -0.033 25 0 687 0
30OCT25 13.00 C 0.000 0.000 0.000 0.001 -0.007 26 0 581 0
30OCT25 13.50 C 0.000 0.000 0.000 0.001 -0.001 33 0 210 0
30OCT25 14.00 C 0.000 0.000 0.000 0.001 0.000 40 0 173 0
30OCT25 14.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30OCT25 15.00 C 0.000 0.000 0.000 0.001 0.000 51 0 15 0
30OCT25 15.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30OCT25 16.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30OCT25 16.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 3.218 -0.226 57 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 2.943 -0.252 42 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 2.697 -0.249 40 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 2.451 -0.247 38 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 2.206 -0.245 36 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 1.964 -0.242 34 0 0 0
27NOV25 9.75 C 0.000 0.000 0.000 1.747 -0.217 36 0 15 0
27NOV25 10.00 C 0.000 0.000 0.000 1.512 -0.216 34 0 10 0
27NOV25 10.50 C 0.000 0.000 0.000 1.036 -0.284 27 0 60 0
27NOV25 11.00 C 0.724 0.760 0.724 0.685 -0.179 28 57 277 +10
27NOV25 11.50 C 0.520 0.520 0.520 0.414 -0.144 28 2 300 -2
27NOV25 12.00 C 0.285 0.310 0.251 0.234 -0.119 29 303 1,024 +58
27NOV25 12.50 C 0.194 0.194 0.189 0.117 -0.077 29 16 497 +14
27NOV25 13.00 C 0.120 0.126 0.114 0.053 -0.045 29 418 1,075 +274
27NOV25 13.50 C 0.000 0.000 0.000 0.022 -0.024 28 0 253 0
27NOV25 14.00 C 0.058 0.058 0.058 0.009 -0.011 29 15 173 +15
27NOV25 14.50 C 0.000 0.000 0.000 0.003 -0.005 28 0 51 0
27NOV25 15.00 C 0.000 0.000 0.000 0.001 -0.003 28 0 542 0
27NOV25 15.50 C 0.000 0.000 0.000 0.001 -0.001 32 0 800 0
27NOV25 16.00 C 0.000 0.000 0.000 0.001 0.000 35 0 171 0
27NOV25 16.50 C 0.000 0.000 0.000 0.001 0.000 37 0 721 0
30DEC25 7.75 C 0.000 0.000 0.000 3.728 -0.238 46 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.481 -0.238 43 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.238 -0.234 41 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 2.994 -0.231 39 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 2.750 -0.231 37 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.507 -0.231 35 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.311 -0.188 39 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.073 -0.192 36 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 1.841 -0.196 34 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.604 -0.214 31 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.220 -0.189 31 0 288 0
30DEC25 11.00 C 0.950 0.950 0.863 0.863 -0.190 29 50 721 -48
30DEC25 11.50 C 0.676 0.676 0.676 0.604 -0.129 29 15 809 -15
30DEC25 12.00 C 0.000 0.000 0.000 0.396 -0.141 29 0 2,720 0
30DEC25 12.50 C 0.367 0.367 0.367 0.249 -0.107 29 1 734 0
30DEC25 13.00 C 0.263 0.263 0.263 0.150 -0.077 29 40 4,987 0
30DEC25 13.50 C 0.176 0.176 0.176 0.086 -0.054 29 20 226 -5
30DEC25 14.00 C 0.000 0.000 0.000 0.048 -0.035 29 0 382 0
30DEC25 14.50 C 0.000 0.000 0.000 0.026 -0.022 29 0 102 0
30DEC25 15.00 C 0.000 0.000 0.000 0.013 -0.014 29 0 80 0
30DEC25 15.50 C 0.000 0.000 0.000 0.007 -0.007 29 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.004 -0.004 29 0 20 0
30DEC25 16.50 C 0.000 0.000 0.000 0.002 -0.002 29 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 -0.001 30 0 20 0
29JAN26 8.50 C 0.000 0.000 0.000 3.059 -0.207 40 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.848 -0.182 41 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.584 -0.214 36 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.329 -0.242 32 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.100 -0.251 31 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.841 -0.298 27 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.634 -0.302 27 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.359 -0.200 32 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.993 -0.198 29 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.769 -0.149 31 0 50 0
29JAN26 12.00 C 0.624 0.645 0.609 0.555 -0.145 31 260 599 +260
29JAN26 12.50 C 0.480 0.499 0.465 0.391 -0.150 31 309 523 +309
29JAN26 13.00 C 0.359 0.394 0.359 0.268 -0.123 30 298 603 +297
29JAN26 13.50 C 0.000 0.000 0.000 0.180 -0.097 30 0 169 0
29JAN26 14.00 C 0.000 0.000 0.000 0.118 -0.075 30 0 124 0
29JAN26 14.50 C 0.000 0.000 0.000 0.076 -0.056 30 0 265 0
29JAN26 15.00 C 0.000 0.000 0.000 0.048 -0.041 30 0 0 0
29JAN26 15.50 C 0.000 0.000 0.000 0.030 -0.029 30 0 10 0
29JAN26 16.00 C 0.000 0.000 0.000 0.018 -0.020 30 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.827 -0.220 37 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.588 -0.220 36 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.351 -0.221 34 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.173 -0.167 38 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.896 -0.217 33 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.696 -0.194 33 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.452 -0.222 31 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.251 -0.214 31 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.119 -0.145 34 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.849 -0.223 30 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.492 -0.223 29 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.281 -0.159 32 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 1.020 -0.136 32 0 175 0
30MAR26 12.00 C 0.830 0.830 0.830 0.776 -0.128 31 78 1,382 +78
30MAR26 12.50 C 0.000 0.000 0.000 0.614 -0.101 31 0 813 0
30MAR26 13.00 C 0.000 0.000 0.000 0.476 -0.075 31 0 662 0
30MAR26 13.50 C 0.000 0.000 0.000 0.360 -0.059 31 0 196 0
30MAR26 14.00 C 0.000 0.000 0.000 0.270 -0.046 31 0 119 0
30MAR26 14.50 C 0.000 0.000 0.000 0.200 -0.035 31 0 117 0
30MAR26 15.00 C 0.000 0.000 0.000 0.147 -0.026 31 0 72 0
30MAR26 15.50 C 0.000 0.000 0.000 0.107 -0.020 31 0 16 0
30MAR26 16.00 C 0.000 0.000 0.000 0.077 -0.012 31 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.055 -0.009 31 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.040 -0.006 31 0 75 0
29JUN26 8.25 C 0.000 0.000 0.000 3.451 -0.182 35 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.173 -0.236 31 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.009 -0.180 34 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.712 -0.263 28 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.590 -0.178 32 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.387 -0.182 32 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.185 -0.192 31 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.008 -0.186 31 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.575 -0.279 27 0 40 0
29JUN26 11.00 C 0.000 0.000 0.000 1.371 -0.180 30 0 80 0
29JUN26 11.50 C 1.200 1.200 1.200 1.114 -0.183 29 1 251 0
29JUN26 12.00 C 0.000 0.000 0.000 0.896 -0.184 29 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.714 -0.129 29 0 138 0
29JUN26 13.00 C 0.000 0.000 0.000 0.563 -0.150 29 0 205 0
29JUN26 13.50 C 0.000 0.000 0.000 0.439 -0.134 29 0 57 0
29JUN26 14.00 C 0.000 0.000 0.000 0.339 -0.116 29 0 81 0
29JUN26 14.50 C 0.000 0.000 0.000 0.264 -0.095 29 0 0 0
29JUN26 15.00 C 0.000 0.000 0.000 0.203 -0.081 29 0 4 0
29JUN26 15.50 C 0.000 0.000 0.000 0.152 -0.071 29 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.117 -0.056 29 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.088 -0.047 29 0 30 0
29SEP26 8.25 C 0.000 0.000 0.000 3.451 -0.216 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.229 -0.221 31 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.018 -0.223 31 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.814 -0.224 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.615 -0.229 30 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.432 -0.222 30 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.227 -0.251 29 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.061 -0.241 29 0 35 0
29SEP26 10.50 C 0.000 0.000 0.000 1.754 -0.234 29 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.514 -0.155 30 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.299 -0.129 30 0 13 0
29SEP26 12.00 C 1.166 1.166 1.164 1.130 -0.132 31 18 962 +12
29SEP26 12.50 C 0.000 0.000 0.000 0.936 -0.145 31 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.795 -0.117 31 0 0 0
29SEP26 13.50 C 0.000 0.000 0.000 0.664 -0.097 31 0 31 0
29SEP26 14.00 C 0.000 0.000 0.000 0.547 -0.096 31 0 25 0
29SEP26 14.50 C 0.000 0.000 0.000 0.459 -0.076 31 0 30 0
29SEP26 15.00 C 0.520 0.520 0.520 0.377 -0.070 31 3 5 +3
29SEP26 15.50 C 0.000 0.000 0.000 0.313 -0.058 30 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.257 -0.051 30 0 0 0
29SEP26 16.50 C 0.000 0.000 0.000 0.212 -0.043 30 0 0 0
TOTAL CALL 2,006 30,819 +1,225
30OCT25 8.25 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30OCT25 8.50 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30OCT25 8.75 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30OCT25 9.00 P 0.000 0.000 0.000 0.001 0.000 47 0 26 0
30OCT25 9.25 P 0.000 0.000 0.000 0.001 0.000 42 0 20 0
30OCT25 9.50 P 0.000 0.000 0.000 0.001 0.000 37 0 10 0
30OCT25 9.75 P 0.002 0.002 0.002 0.001 0.000 32 50 132 +50
30OCT25 10.00 P 0.000 0.000 0.000 0.001 0.000 27 0 205 0
30OCT25 10.50 P 0.000 0.000 0.000 0.009 +0.001 25 0 978 0
30OCT25 11.00 P 0.050 0.050 0.050 0.066 +0.019 25 60 1,792 0
30OCT25 11.50 P 0.199 0.236 0.175 0.257 +0.072 24 175 1,776 -125
30OCT25 12.00 P 0.580 0.580 0.580 0.646 +0.169 28 3 392 -3
30OCT25 12.50 P 0.000 0.000 0.000 1.134 +0.241 38 0 217 0
30OCT25 13.00 P 0.000 0.000 0.000 1.600 +0.259 0 0 44 0
30OCT25 13.50 P 0.000 0.000 0.000 2.105 +0.265 47 0 0 0
30OCT25 14.00 P 0.000 0.000 0.000 2.609 +0.269 58 0 0 0
30OCT25 14.50 P 0.000 0.000 0.000 3.109 +0.269 66 0 7 0
30OCT25 15.00 P 0.000 0.000 0.000 3.609 +0.269 74 0 0 0
30OCT25 15.50 P 0.000 0.000 0.000 4.109 +0.269 81 0 0 0
30OCT25 16.00 P 0.000 0.000 0.000 4.608 +0.268 87 0 0 0
30OCT25 16.50 P 0.000 0.000 0.000 5.108 +0.268 94 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.002 0.000 28 0 15 0
27NOV25 9.25 P 0.000 0.000 0.000 0.005 +0.001 29 0 8 0
27NOV25 9.50 P 0.000 0.000 0.000 0.011 +0.003 29 0 49 0
27NOV25 9.75 P 0.000 0.000 0.000 0.021 +0.006 29 0 66 0
27NOV25 10.00 P 0.042 0.042 0.042 0.039 +0.011 28 16 126 +16
27NOV25 10.50 P 0.088 0.088 0.088 0.105 +0.024 28 10 373 +10
27NOV25 11.00 P 0.220 0.228 0.208 0.239 +0.057 28 75 736 +65
27NOV25 11.50 P 0.000 0.000 0.000 0.473 +0.090 28 0 858 0
27NOV25 12.00 P 0.773 0.773 0.772 0.807 +0.147 30 29 90 +29
27NOV25 12.50 P 0.000 0.000 0.000 1.208 +0.190 31 0 115 0
27NOV25 13.00 P 0.000 0.000 0.000 1.670 +0.228 35 0 30 0
27NOV25 13.50 P 0.000 0.000 0.000 2.139 +0.283 37 0 0 0
27NOV25 14.00 P 0.000 0.000 0.000 2.609 +0.268 37 0 0 0
27NOV25 14.50 P 0.000 0.000 0.000 3.109 +0.269 41 0 0 0
27NOV25 15.00 P 0.000 0.000 0.000 3.609 +0.269 46 0 0 0
27NOV25 15.50 P 0.000 0.000 0.000 4.109 +0.269 51 0 0 0
27NOV25 16.00 P 0.000 0.000 0.000 4.608 +0.268 55 0 5 0
27NOV25 16.50 P 0.000 0.000 0.000 5.108 +0.268 59 0 3 0
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.002 +0.001 31 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.003 +0.001 30 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.005 +0.001 29 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.009 +0.002 29 0 25 0
30DEC25 9.00 P 0.000 0.000 0.000 0.016 +0.002 29 0 118 0
30DEC25 9.25 P 0.000 0.000 0.000 0.028 +0.005 29 0 118 0
30DEC25 9.50 P 0.055 0.055 0.055 0.046 +0.008 29 23 85 +23
30DEC25 9.75 P 0.000 0.000 0.000 0.071 +0.015 29 0 36 0
30DEC25 10.00 P 0.090 0.102 0.090 0.101 +0.017 28 63 202 +50
30DEC25 10.50 P 0.180 0.180 0.180 0.217 +0.048 29 10 365 +10
30DEC25 11.00 P 0.342 0.342 0.342 0.390 +0.084 29 5 3,030 +5
30DEC25 11.50 P 0.614 0.614 0.614 0.594 +0.059 28 4 753 +4
30DEC25 12.00 P 0.000 0.000 0.000 0.938 +0.179 30 0 226 0
30DEC25 12.50 P 0.000 0.000 0.000 1.311 +0.166 31 0 80 0
30DEC25 13.00 P 0.000 0.000 0.000 1.731 +0.243 32 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 2.149 +0.237 31 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.637 +0.271 34 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.113 +0.269 34 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.609 +0.269 37 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.109 +0.269 41 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.636 +0.296 50 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.112 +0.272 48 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.600 +0.260 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.019 -0.001 30 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.031 -0.001 30 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.048 +0.001 30 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.071 +0.004 30 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.098 +0.005 30 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 0.141 +0.014 30 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.179 +0.007 30 0 5 0
29JAN26 10.50 P 0.000 0.000 0.000 0.310 +0.024 30 0 6 0
29JAN26 11.00 P 0.452 0.472 0.452 0.487 +0.038 29 13 39 +13
29JAN26 11.50 P 0.000 0.000 0.000 0.720 +0.061 29 0 5 0
29JAN26 12.00 P 0.000 0.000 0.000 1.065 +0.103 31 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 1.419 +0.125 32 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 1.816 +0.201 33 0 0 0
29JAN26 13.50 P 0.000 0.000 0.000 2.196 +0.187 31 0 0 0
29JAN26 14.00 P 0.000 0.000 0.000 2.683 +0.248 34 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.113 +0.228 31 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.609 +0.253 33 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.109 +0.267 36 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.636 +0.296 44 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.021 +0.007 31 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.032 +0.011 31 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.047 +0.015 31 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.065 +0.019 31 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.086 +0.020 31 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.116 +0.024 31 0 73 0
30MAR26 9.25 P 0.000 0.000 0.000 0.151 +0.028 31 0 265 0
30MAR26 9.50 P 0.000 0.000 0.000 0.197 +0.045 30 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.250 +0.053 30 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.311 +0.061 30 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.480 +0.072 31 0 147 0
30MAR26 11.00 P 0.600 0.600 0.600 0.661 +0.090 30 3 111 +3
30MAR26 11.50 P 0.000 0.000 0.000 0.899 +0.079 30 0 2,079 0
30MAR26 12.00 P 0.000 0.000 0.000 1.220 +0.176 31 0 67 0
30MAR26 12.50 P 1.505 1.505 1.505 1.500 +0.138 29 2 95 +2
30MAR26 13.00 P 0.000 0.000 0.000 1.872 +0.111 30 0 85 0
30MAR26 13.50 P 0.000 0.000 0.000 2.352 +0.264 33 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.683 +0.188 29 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.172 +0.245 31 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.626 +0.245 31 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.109 +0.256 31 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.636 +0.295 37 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.112 +0.272 37 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.600 +0.260 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.107 +0.004 29 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.142 +0.003 29 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.179 +0.014 29 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 0.231 +0.020 29 0 158 0
29JUN26 9.25 P 0.000 0.000 0.000 0.272 +0.013 28 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.348 +0.029 29 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.430 +0.047 29 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.508 +0.049 29 0 45 0
29JUN26 10.50 P 0.000 0.000 0.000 0.708 +0.071 29 0 40 0
29JUN26 11.00 P 0.900 0.900 0.900 0.900 +0.058 28 10 220 +10
29JUN26 11.50 P 0.000 0.000 0.000 1.150 +0.066 28 0 388 0
29JUN26 12.00 P 0.000 0.000 0.000 1.444 +0.072 27 0 854 0
29JUN26 12.50 P 0.000 0.000 0.000 1.829 +0.126 29 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.248 +0.184 31 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.551 +0.101 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.961 +0.109 28 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.494 +0.277 33 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.811 +0.168 28 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.367 +0.289 33 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.812 +0.288 33 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.260 +0.279 33 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.195 +0.018 30 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.242 +0.029 30 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.293 +0.034 30 0 40 0
29SEP26 9.00 P 0.308 0.308 0.308 0.353 +0.040 30 30 87 +30
29SEP26 9.25 P 0.343 0.343 0.343 0.417 +0.043 30 10 70 +10
29SEP26 9.50 P 0.000 0.000 0.000 0.494 +0.053 30 0 19 0
29SEP26 9.75 P 0.000 0.000 0.000 0.572 +0.054 30 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.665 +0.069 30 0 32 0
29SEP26 10.50 P 0.000 0.000 0.000 0.865 +0.079 29 0 30 0
29SEP26 11.00 P 0.000 0.000 0.000 1.095 +0.089 29 0 66 0
29SEP26 11.50 P 0.000 0.000 0.000 1.406 +0.151 30 0 29 0
29SEP26 12.00 P 0.000 0.000 0.000 1.677 +0.129 30 0 22 0
29SEP26 12.50 P 0.000 0.000 0.000 1.999 +0.112 30 0 5 0
29SEP26 13.00 P 0.000 0.000 0.000 2.370 +0.151 30 0 35 0
29SEP26 13.50 P 0.000 0.000 0.000 2.759 +0.158 31 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 3.152 +0.158 31 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 3.564 +0.144 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.011 +0.175 32 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.437 +0.258 32 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.872 +0.259 32 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.313 +0.255 32 0 0 0
TOTAL PUT 591 20,210 +202
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 11.01
30OCT25 5.50 C 0.00 0.00 0.00 5.52 -0.18 142 0 0 0
30OCT25 5.75 C 0.00 0.00 0.00 5.27 -0.18 132 0 0 0
30OCT25 6.00 C 0.00 0.00 0.00 5.02 -0.18 122 0 0 0
30OCT25 6.25 C 0.00 0.00 0.00 4.77 -0.18 113 0 0 0
30OCT25 6.50 C 0.00 0.00 0.00 4.52 -0.18 104 0 0 0
30OCT25 6.75 C 0.00 0.00 0.00 4.27 -0.18 95 0 0 0
30OCT25 7.00 C 0.00 0.00 0.00 4.02 -0.18 86 0 0 0
30OCT25 7.25 C 0.00 0.00 0.00 3.77 -0.18 78 0 0 0
30OCT25 7.50 C 0.00 0.00 0.00 3.52 -0.18 69 0 10 0
30OCT25 7.75 C 0.00 0.00 0.00 3.27 -0.18 59 0 0 0
30OCT25 8.00 C 0.00 0.00 0.00 3.02 -0.18 0 0 0 0
30OCT25 8.25 C 0.00 0.00 0.00 2.81 -0.14 95 0 0 0
30OCT25 8.50 C 0.00 0.00 0.00 2.52 -0.18 0 0 10 0
30OCT25 8.75 C 0.00 0.00 0.00 2.27 -0.18 0 0 136 0
30OCT25 9.00 C 2.30 2.33 2.30 2.06 -0.14 71 2 169 0
30OCT25 9.25 C 0.00 0.00 0.00 1.78 -0.18 47 0 205 0
30OCT25 9.50 C 0.00 0.00 0.00 1.54 -0.17 47 0 54 0
30OCT25 9.75 C 0.00 0.00 0.00 1.31 -0.16 47 0 128 0
30OCT25 10.00 C 1.22 1.23 1.22 1.05 -0.20 37 15 174 0
30OCT25 10.50 C 0.75 0.90 0.74 0.67 -0.13 42 44 914 +6
30OCT25 11.00 C 0.54 0.54 0.42 0.38 -0.10 44 52 794 +32
30OCT25 11.50 C 0.23 0.23 0.19 0.20 -0.07 46 15 418 0
30OCT25 12.00 C 0.20 0.20 0.20 0.09 -0.04 46 6 1,187 0
30OCT25 12.50 C 0.07 0.07 0.07 0.04 -0.02 47 1 97 -1
30OCT25 13.00 C 0.00 0.00 0.00 0.02 0.00 50 0 98 0
30OCT25 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 68 0
30OCT25 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
30OCT25 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT25 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT25 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 4.29 -0.18 58 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 4.04 -0.18 52 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 3.79 -0.18 46 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 3.60 -0.12 75 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 3.30 -0.17 49 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.05 -0.18 45 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.81 -0.17 46 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.60 -0.14 53 0 23 0
27NOV25 8.75 C 0.00 0.00 0.00 2.30 -0.20 31 0 15 0
27NOV25 9.00 C 0.00 0.00 0.00 2.06 -0.21 33 0 69 0
27NOV25 9.25 C 0.00 0.00 0.00 1.83 -0.21 35 0 45 0
27NOV25 9.50 C 0.00 0.00 0.00 1.63 -0.20 39 0 118 0
27NOV25 9.75 C 1.58 1.58 1.58 1.44 -0.18 41 6 215 -6
27NOV25 10.00 C 1.20 1.20 1.20 1.26 -0.16 42 15 267 0
27NOV25 10.50 C 1.14 1.14 1.14 0.94 -0.10 43 15 270 0
27NOV25 11.00 C 0.78 0.78 0.66 0.68 -0.08 44 16 326 -10
27NOV25 11.50 C 0.62 0.62 0.47 0.48 -0.08 45 17 569 -13
27NOV25 12.00 C 0.35 0.35 0.35 0.34 -0.04 46 6 514 +6
27NOV25 12.50 C 0.00 0.00 0.00 0.22 -0.03 46 0 116 0
27NOV25 13.00 C 0.24 0.24 0.20 0.14 -0.02 46 26 107 +26
27NOV25 13.50 C 0.17 0.17 0.15 0.09 -0.01 46 24 82 +4
27NOV25 14.00 C 0.00 0.00 0.00 0.06 0.00 47 0 97 0
27NOV25 14.50 C 0.00 0.00 0.00 0.04 0.00 48 0 15 0
27NOV25 15.00 C 0.00 0.00 0.00 0.02 0.00 46 0 128 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC25 5.00 C 0.00 0.00 0.00 6.01 -0.22 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.76 -0.22 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.55 -0.18 52 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.27 -0.21 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.05 -0.18 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.77 -0.22 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.54 -0.20 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.30 -0.19 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.05 -0.20 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.81 -0.19 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.60 -0.16 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.36 -0.16 49 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.05 -0.23 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.81 -0.24 0 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 2.67 -0.15 46 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 2.39 -0.21 38 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 2.20 -0.18 41 0 37 0
30DEC25 9.25 C 0.00 0.00 0.00 1.95 -0.23 37 0 69 0
30DEC25 9.50 C 0.00 0.00 0.00 1.84 -0.14 44 0 657 0
30DEC25 9.75 C 0.00 0.00 0.00 1.58 -0.21 39 0 47 0
30DEC25 10.00 C 1.37 1.39 1.37 1.41 -0.20 39 21 1,443 -6
30DEC25 10.50 C 1.29 1.33 1.15 1.11 -0.14 40 60 3,816 0
30DEC25 11.00 C 0.93 0.93 0.93 0.86 -0.13 41 1 883 0
30DEC25 11.50 C 0.83 0.83 0.73 0.68 -0.09 43 16 134 +15
30DEC25 12.00 C 0.67 0.67 0.67 0.52 -0.10 43 15 236 +15
30DEC25 12.50 C 0.00 0.00 0.00 0.38 -0.08 43 0 197 0
30DEC25 13.00 C 0.45 0.45 0.40 0.27 -0.07 43 40 179 +25
30DEC25 13.50 C 0.28 0.28 0.28 0.19 -0.06 43 45 85 +5
30DEC25 14.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 11 0
30DEC25 14.50 C 0.00 0.00 0.00 0.10 -0.03 43 0 45 0
30DEC25 15.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 101 0
30DEC25 15.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.36 -0.20 36 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.11 -0.21 33 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.89 -0.21 36 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.67 -0.21 36 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.45 -0.21 36 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.24 -0.22 36 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.06 -0.20 38 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.91 -0.16 40 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.69 -0.20 38 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 1.53 -0.19 38 0 515 0
29JAN26 10.50 C 1.43 1.43 1.43 1.24 -0.12 39 15 926 +15
29JAN26 11.00 C 0.00 0.00 0.00 1.00 -0.10 40 0 970 0
29JAN26 11.50 C 0.00 0.00 0.00 0.81 -0.08 41 0 490 0
29JAN26 12.00 C 0.00 0.00 0.00 0.65 -0.09 42 0 18 0
29JAN26 12.50 C 0.00 0.00 0.00 0.50 -0.07 42 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 0.38 -0.06 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.29 -0.05 41 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.21 -0.05 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 4 0
29JAN26 15.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.09 -0.18 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.84 -0.18 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.60 -0.18 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.35 -0.18 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.11 -0.18 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.87 -0.18 40 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.62 -0.18 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.38 -0.18 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.15 -0.18 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.89 -0.20 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.65 -0.21 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.43 -0.20 34 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.21 -0.20 34 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 3.00 -0.19 35 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.77 -0.21 34 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.56 -0.22 34 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.36 -0.22 34 0 78 0
30MAR26 9.25 C 0.00 0.00 0.00 2.19 -0.20 35 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 2.01 -0.20 35 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 1.84 -0.20 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.69 -0.18 35 0 35 0
30MAR26 10.50 C 0.00 0.00 0.00 1.41 -0.16 36 0 13 0
30MAR26 11.00 C 0.00 0.00 0.00 1.19 -0.12 37 0 4 0
30MAR26 11.50 C 1.10 1.10 1.10 0.98 -0.08 37 2 52 +2
30MAR26 12.00 C 0.00 0.00 0.00 0.79 -0.09 37 0 13 0
30MAR26 12.50 C 0.00 0.00 0.00 0.66 -0.06 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.52 -0.06 38 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 0.42 -0.04 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.33 -0.04 38 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 0.26 -0.03 38 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.63 -0.19 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.39 -0.18 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.15 -0.18 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.91 -0.18 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.68 -0.18 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.46 -0.16 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.24 -0.15 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.97 -0.20 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.79 -0.15 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.54 -0.19 36 0 11 0
29JUN26 8.00 C 0.00 0.00 0.00 3.33 -0.19 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.12 -0.19 36 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.91 -0.20 35 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.72 -0.20 35 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 2.53 -0.20 35 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.35 -0.21 35 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 2.20 -0.18 36 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 2.04 -0.19 36 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.87 -0.20 35 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 1.64 -0.15 37 0 87 0
29JUN26 11.00 C 0.00 0.00 0.00 1.42 -0.11 37 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.21 -0.10 38 0 16 0
29JUN26 12.00 C 1.09 1.09 1.09 1.00 -0.11 37 13 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.87 -0.07 38 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.72 -0.08 37 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.61 -0.06 38 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 0.50 -0.06 37 0 20 0
29JUN26 14.50 C 0.00 0.00 0.00 0.42 -0.05 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 -0.04 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 -0.05 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.47 -0.17 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.24 -0.18 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.03 -0.17 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.82 -0.17 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.62 -0.16 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.40 -0.18 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.23 -0.15 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.04 -0.16 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.82 -0.19 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.64 -0.20 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.46 -0.21 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.31 -0.21 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.17 -0.20 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.03 -0.19 36 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.78 -0.18 36 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.56 -0.16 36 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 1.36 -0.15 37 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.23 -0.09 38 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 1.03 -0.12 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.90 -0.10 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.82 -0.05 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.72 -0.04 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 -0.03 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.46 -0.04 38 0 0 0
TOTAL CALL 488 19,582 +115
30OCT25 5.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30OCT25 5.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30OCT25 6.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30OCT25 6.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30OCT25 6.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30OCT25 6.75 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30OCT25 7.00 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
30OCT25 7.25 P 0.00 0.00 0.00 0.01 0.00 103 0 46 0
30OCT25 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 28 0
30OCT25 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 56 0
30OCT25 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 117 0
30OCT25 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 182 0
30OCT25 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 304 0
30OCT25 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 348 0
30OCT25 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 269 0
30OCT25 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 267 0
30OCT25 9.50 P 0.00 0.00 0.00 0.02 0.00 48 0 281 0
30OCT25 9.75 P 0.00 0.00 0.00 0.04 +0.01 48 0 103 0
30OCT25 10.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 509 0
30OCT25 10.50 P 0.11 0.18 0.11 0.17 +0.04 46 27 347 -5
30OCT25 11.00 P 0.31 0.41 0.31 0.38 +0.08 47 50 129 -2
30OCT25 11.50 P 0.75 0.75 0.75 0.70 +0.12 49 1 54 0
30OCT25 12.00 P 1.14 1.14 1.14 1.10 +0.15 52 3 14 -3
30OCT25 12.50 P 0.00 0.00 0.00 1.51 +0.16 44 0 0 0
30OCT25 13.00 P 0.00 0.00 0.00 1.99 +0.17 0 0 0 0
30OCT25 13.50 P 0.00 0.00 0.00 2.56 +0.25 81 0 0 0
30OCT25 14.00 P 0.00 0.00 0.00 3.05 +0.24 88 0 0 0
30OCT25 14.50 P 0.00 0.00 0.00 3.49 +0.18 0 0 0 0
30OCT25 15.00 P 0.00 0.00 0.00 4.04 +0.23 103 0 0 0
30OCT25 15.50 P 0.00 0.00 0.00 4.55 +0.24 115 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 92 0
27NOV25 8.25 P 0.00 0.00 0.00 0.02 +0.01 47 0 27 0
27NOV25 8.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 131 0
27NOV25 8.75 P 0.00 0.00 0.00 0.05 +0.02 47 0 108 0
27NOV25 9.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 365 0
27NOV25 9.25 P 0.07 0.07 0.07 0.09 +0.03 45 45 260 +10
27NOV25 9.50 P 0.09 0.09 0.09 0.13 +0.03 45 20 94 -20
27NOV25 9.75 P 0.00 0.00 0.00 0.18 +0.04 45 0 40 0
27NOV25 10.00 P 0.16 0.23 0.16 0.24 +0.05 44 52 72 +9
27NOV25 10.50 P 0.32 0.32 0.32 0.41 +0.07 45 3 67 -3
27NOV25 11.00 P 0.66 0.68 0.66 0.66 +0.09 46 52 350 +43
27NOV25 11.50 P 0.89 0.93 0.89 0.94 +0.10 45 4 33 0
27NOV25 12.00 P 0.00 0.00 0.00 1.32 +0.15 48 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 1.72 +0.21 50 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 2.15 +0.23 52 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.56 +0.19 48 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 3.05 +0.21 53 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.60 +0.28 66 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.11 +0.30 73 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.57 +0.26 72 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 41 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 0.00 42 0 277 0
30DEC25 8.00 P 0.00 0.00 0.00 0.03 0.00 41 0 166 0
30DEC25 8.25 P 0.00 0.00 0.00 0.05 0.00 42 0 82 0
30DEC25 8.50 P 0.08 0.08 0.08 0.08 +0.01 44 25 179 0
30DEC25 8.75 P 0.00 0.00 0.00 0.10 +0.01 42 0 56 0
30DEC25 9.00 P 0.12 0.14 0.12 0.14 +0.02 43 40 36 -15
30DEC25 9.25 P 0.17 0.17 0.17 0.18 +0.01 42 45 308 +24
30DEC25 9.50 P 0.23 0.23 0.23 0.23 +0.02 42 2 438 -2
30DEC25 9.75 P 0.00 0.00 0.00 0.29 +0.01 42 0 50 0
30DEC25 10.00 P 0.29 0.37 0.29 0.37 +0.03 42 24 413 0
30DEC25 10.50 P 0.00 0.00 0.00 0.58 +0.06 43 0 721 0
30DEC25 11.00 P 0.69 0.82 0.69 0.83 +0.09 44 19 165 +15
30DEC25 11.50 P 0.98 0.98 0.98 1.12 +0.08 44 15 195 0
30DEC25 12.00 P 1.30 1.30 1.30 1.46 +0.09 45 30 30 +30
30DEC25 12.50 P 0.00 0.00 0.00 1.84 +0.16 46 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.25 +0.18 47 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.67 +0.19 47 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.15 +0.23 51 0 30 0
30DEC25 14.50 P 0.00 0.00 0.00 3.60 +0.23 51 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.12 +0.28 57 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.60 +0.28 59 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 15 0
29JAN26 9.25 P 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.31 +0.03 41 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 0.38 +0.04 40 0 2 0
29JAN26 10.00 P 0.44 0.44 0.44 0.46 +0.04 40 15 490 -8
29JAN26 10.50 P 0.63 0.63 0.63 0.66 +0.06 40 15 902 +9
29JAN26 11.00 P 0.79 0.79 0.79 0.93 +0.10 42 15 895 0
29JAN26 11.50 P 0.00 0.00 0.00 1.23 +0.10 42 0 490 0
29JAN26 12.00 P 1.39 1.54 1.39 1.56 +0.10 43 24 39 +24
29JAN26 12.50 P 0.00 0.00 0.00 1.92 +0.16 43 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.33 +0.19 44 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.75 +0.21 45 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.20 +0.24 47 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.67 +0.27 49 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.15 +0.29 52 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.64 +0.30 55 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 73 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 0.00 37 0 31 0
30MAR26 7.50 P 0.08 0.08 0.08 0.06 +0.01 38 2 78 -2
30MAR26 7.75 P 0.00 0.00 0.00 0.08 +0.01 38 0 8 0
30MAR26 8.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.14 +0.02 38 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 40 0
30MAR26 8.75 P 0.00 0.00 0.00 0.22 +0.02 37 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 115 0
30MAR26 9.25 P 0.00 0.00 0.00 0.33 +0.02 37 0 17 0
30MAR26 9.50 P 0.00 0.00 0.00 0.42 +0.05 38 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.48 +0.03 37 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.57 +0.04 37 0 24 0
30MAR26 10.50 P 0.00 0.00 0.00 0.78 +0.05 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.04 +0.08 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.33 +0.10 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.67 +0.14 39 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.03 +0.17 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.41 +0.19 40 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.82 +0.21 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.25 +0.22 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.71 +0.26 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.17 +0.27 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.66 +0.30 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 37 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 38 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 +0.01 38 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.15 0.00 37 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.19 0.00 37 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 0.23 0.00 36 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.28 0.00 36 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.34 0.00 36 0 23 0
29JUN26 8.75 P 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.48 +0.01 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.56 0.00 36 0 56 0
29JUN26 9.50 P 0.00 0.00 0.00 0.65 +0.01 36 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.75 +0.01 36 0 14 0
29JUN26 10.00 P 0.00 0.00 0.00 0.85 +0.01 36 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.08 +0.01 36 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.36 +0.04 36 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.65 +0.05 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.99 +0.07 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.35 +0.10 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.73 +0.13 38 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.12 +0.14 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.55 +0.19 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.98 +0.21 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.41 +0.22 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.85 +0.23 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 +0.02 38 0 7 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 +0.02 38 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.01 37 0 18 0
29SEP26 7.50 P 0.24 0.25 0.24 0.25 +0.02 37 10 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 +0.02 37 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 +0.02 37 0 0 0
29SEP26 8.25 P 0.39 0.39 0.39 0.44 +0.04 38 10 45 +10
29SEP26 8.50 P 0.00 0.00 0.00 0.49 +0.02 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.57 +0.03 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 +0.03 37 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.74 +0.03 37 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.84 +0.03 37 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.95 +0.04 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.06 +0.05 37 0 10 0
29SEP26 10.50 P 1.26 1.26 1.26 1.33 +0.08 38 5 1 -3
29SEP26 11.00 P 0.00 0.00 0.00 1.62 +0.11 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.94 +0.14 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.27 +0.16 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.61 +0.18 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.98 +0.19 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.36 +0.21 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.76 +0.23 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.17 +0.25 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.60 +0.27 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.03 +0.28 42 0 0 0
TOTAL PUT 553 13,288 +111
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$ 15.81
30OCT25 12.00 C 0.00 0.00 0.00 3.83 -0.79 62 0 0 0
30OCT25 12.50 C 0.00 0.00 0.00 3.33 -0.79 53 0 0 0
30OCT25 13.00 C 0.00 0.00 0.00 2.83 -0.79 44 0 0 0
30OCT25 13.50 C 0.00 0.00 0.00 2.33 -0.79 35 0 0 0
30OCT25 14.00 C 0.00 0.00 0.00 1.85 -0.77 39 0 0 0
30OCT25 14.50 C 0.00 0.00 0.00 1.40 -0.73 40 0 0 0
30OCT25 15.00 C 0.00 0.00 0.00 1.00 -0.66 40 0 0 0
30OCT25 15.50 C 0.54 0.54 0.54 0.64 -0.58 38 20 20 +20
30OCT25 16.00 C 0.52 0.52 0.30 0.40 -0.42 40 102 100 +100
30OCT25 16.50 C 0.25 0.25 0.19 0.23 -0.31 40 126 190 +106
30OCT25 17.00 C 0.22 0.22 0.11 0.13 -0.20 41 85 248 +28
30OCT25 17.50 C 0.13 0.13 0.06 0.06 -0.12 41 278 566 +161
30OCT25 18.00 C 0.06 0.06 0.04 0.03 -0.06 42 61 504 -45
30OCT25 18.50 C 0.05 0.05 0.04 0.02 -0.02 45 33 330 +10
30OCT25 19.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 143 0
30OCT25 19.50 C 0.01 0.03 0.01 0.01 0.00 51 2 1,007 -2
30OCT25 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 396 0
30OCT25 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 554 0
30OCT25 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 370 0
30OCT25 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 279 0
30OCT25 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 139 0
30OCT25 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 640 0
30OCT25 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 101 0
30OCT25 27.00 C 0.01 0.01 0.01 0.01 0.00 114 4 4 0
30OCT25 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 510 0
30OCT25 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30OCT25 30.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30OCT25 31.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.88 -0.78 43 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 3.41 -0.76 44 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.96 -0.72 45 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.53 -0.69 45 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.13 -0.64 45 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 1.76 -0.58 45 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.43 -0.52 45 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 1.15 -0.45 45 0 0 0
27NOV25 16.00 C 0.89 0.89 0.84 0.88 -0.41 44 7 5 +5
27NOV25 16.50 C 0.00 0.00 0.00 0.69 -0.34 45 0 5 0
27NOV25 17.00 C 0.66 0.66 0.54 0.54 -0.27 45 63 47 -7
27NOV25 17.50 C 0.44 0.44 0.44 0.41 -0.20 46 1 27 -1
27NOV25 18.00 C 0.39 0.39 0.32 0.30 -0.16 45 70 163 +40
27NOV25 18.50 C 0.29 0.30 0.29 0.22 -0.12 45 8 516 -2
27NOV25 19.00 C 0.22 0.22 0.22 0.16 -0.08 46 5 1,117 -5
27NOV25 19.50 C 0.18 0.18 0.18 0.11 -0.06 45 20 209 +20
27NOV25 20.00 C 0.17 0.17 0.17 0.08 -0.04 45 5 588 -5
27NOV25 21.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 187 0
27NOV25 22.00 C 0.00 0.00 0.00 0.02 0.00 46 0 197 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 391 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 76 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,500 0
30DEC25 7.75 C 0.00 0.00 0.00 8.12 -0.79 61 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.87 -0.79 56 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.62 -0.79 49 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.37 -0.79 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.12 -0.79 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.88 -0.79 51 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.63 -0.79 46 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.38 -0.79 42 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.14 -0.78 47 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.89 -0.78 44 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.40 -0.78 43 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.92 -0.77 44 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.45 -0.75 44 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.99 -0.73 44 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.55 -0.70 44 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.13 -0.66 44 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.74 -0.62 44 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 2.37 -0.57 44 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 2.04 -0.51 44 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.74 -0.45 44 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.42 -0.44 42 0 0 0
30DEC25 16.00 C 1.23 1.25 1.15 1.19 -0.38 43 18 20 +18
30DEC25 16.50 C 1.16 1.16 0.97 0.99 -0.31 43 31 31 +5
30DEC25 17.00 C 0.87 0.87 0.83 0.85 -0.26 44 90 86 +74
30DEC25 17.50 C 0.75 0.75 0.71 0.70 -0.21 45 150 545 +150
30DEC25 18.00 C 0.65 0.65 0.65 0.57 -0.16 45 50 529 0
30DEC25 18.50 C 0.51 0.52 0.51 0.46 -0.13 45 32 725 +22
30DEC25 19.00 C 0.00 0.00 0.00 0.37 -0.10 45 0 257 0
30DEC25 19.50 C 0.45 0.45 0.39 0.29 -0.08 44 13 141 0
30DEC25 20.00 C 0.00 0.00 0.00 0.22 -0.07 44 0 1,670 0
30DEC25 21.00 C 0.00 0.00 0.00 0.14 -0.03 44 0 133 0
30DEC25 22.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 45 0
30DEC25 23.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 1 0
30DEC25 24.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.02 0.00 45 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JAN26 12.00 C 0.00 0.00 0.00 4.11 -0.72 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.70 -0.68 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.30 -0.66 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.93 -0.62 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.59 -0.58 44 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.27 -0.54 44 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.98 -0.50 44 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.72 -0.46 44 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.49 -0.35 44 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.24 -0.36 43 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.12 -0.26 45 0 6 0
29JAN26 17.50 C 0.00 0.00 0.00 0.96 -0.29 45 0 364 0
29JAN26 18.00 C 0.00 0.00 0.00 0.81 -0.26 45 0 435 0
29JAN26 18.50 C 0.75 0.75 0.75 0.68 -0.23 45 2 45 -2
29JAN26 19.00 C 0.82 0.83 0.69 0.57 -0.20 45 39 45 +30
29JAN26 19.50 C 0.00 0.00 0.00 0.47 -0.18 44 0 1 0
29JAN26 20.00 C 0.00 0.00 0.00 0.39 -0.16 44 0 20 0
29JAN26 21.00 C 0.00 0.00 0.00 0.27 -0.10 44 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.18 -0.08 44 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 129 0
29JAN26 24.00 C 0.00 0.00 0.00 0.08 -0.04 44 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.19 -0.79 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.95 -0.78 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.71 -0.78 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.46 -0.78 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.22 -0.78 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.99 -0.77 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.75 -0.77 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.52 -0.76 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.29 -0.75 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.06 -0.75 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.61 -0.74 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.17 -0.72 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.76 -0.69 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.35 -0.68 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.97 -0.65 44 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.61 -0.61 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.27 -0.58 44 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.96 -0.54 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.66 -0.51 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.39 -0.47 44 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.14 -0.44 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.91 -0.40 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.70 -0.37 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.51 -0.34 44 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.34 -0.31 44 0 3 0
30MAR26 18.00 C 0.00 0.00 0.00 1.18 -0.28 44 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.04 -0.26 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.92 -0.23 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.81 -0.20 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.71 -0.18 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.54 -0.15 44 0 3 0
30MAR26 22.00 C 0.00 0.00 0.00 0.42 -0.11 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.32 -0.08 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.24 -0.07 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.18 -0.05 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.14 -0.03 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30MAR26 30.00 C 0.24 0.24 0.24 0.04 -0.01 44 2 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.70 -0.63 44 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.35 -0.61 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.02 -0.58 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.71 -0.55 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.42 -0.52 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.15 -0.48 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.89 -0.46 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.65 -0.43 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.43 -0.40 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.22 -0.37 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.03 -0.35 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.85 -0.32 44 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.69 -0.30 44 0 6 0
29JUN26 18.50 C 0.00 0.00 0.00 1.54 -0.28 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.40 -0.26 44 0 21 0
29JUN26 19.50 C 0.00 0.00 0.00 1.28 -0.23 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.16 -0.21 44 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 0.96 -0.18 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.79 -0.15 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.65 -0.12 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.54 -0.10 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.44 -0.08 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.36 -0.07 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.30 -0.05 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 -0.04 44 0 0 0
29JUN26 30.00 C 0.58 0.58 0.58 0.16 -0.03 44 2 35 +2
29JUN26 31.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.02 -0.60 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.70 -0.57 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.39 -0.55 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.10 -0.52 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.82 -0.50 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.56 -0.47 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.32 -0.44 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.08 -0.43 44 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.87 -0.40 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.67 -0.37 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.48 -0.35 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.30 -0.33 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.13 -0.31 44 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.98 -0.29 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.83 -0.27 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.70 -0.25 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.58 -0.23 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.35 -0.20 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.16 -0.17 44 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 1.00 -0.14 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.85 -0.13 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.73 -0.11 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.63 -0.09 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.54 -0.08 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.46 -0.07 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.40 -0.05 44 0 0 0
TOTAL CALL 1,319 16,963 +722
30OCT25 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30OCT25 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT25 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30OCT25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30OCT25 14.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 14 0
30OCT25 14.50 P 0.00 0.00 0.00 0.08 +0.07 41 0 48 0
30OCT25 15.00 P 0.20 0.22 0.20 0.18 +0.14 41 62 137 -51
30OCT25 15.50 P 0.16 0.16 0.14 0.35 +0.24 42 92 130 -88
30OCT25 16.00 P 0.35 0.69 0.35 0.60 +0.38 42 54 1,075 +31
30OCT25 16.50 P 0.54 1.00 0.54 0.93 +0.51 43 80 733 -75
30OCT25 17.00 P 1.00 1.50 1.00 1.29 +0.57 40 6 771 -4
30OCT25 17.50 P 1.51 1.92 1.51 1.73 +0.65 40 25 1,277 -17
30OCT25 18.00 P 2.00 2.00 2.00 2.20 +0.73 39 10 499 0
30OCT25 18.50 P 2.55 2.55 2.55 2.69 +0.77 0 1 395 -1
30OCT25 19.00 P 3.05 3.05 3.05 3.19 +0.79 0 1 57 0
30OCT25 19.50 P 3.56 3.56 3.56 3.69 +0.79 0 1 1,316 0
30OCT25 20.00 P 4.11 4.11 4.11 4.19 +0.79 0 1 282 -1
30OCT25 21.00 P 0.00 0.00 0.00 5.19 +0.79 0 0 370 0
30OCT25 22.00 P 0.00 0.00 0.00 6.19 +0.79 0 0 127 0
30OCT25 23.00 P 0.00 0.00 0.00 7.19 +0.79 0 0 0 0
30OCT25 24.00 P 0.00 0.00 0.00 8.19 +0.79 0 0 0 0
30OCT25 25.00 P 0.00 0.00 0.00 9.19 +0.79 0 0 0 0
30OCT25 26.00 P 0.00 0.00 0.00 10.19 +0.79 0 0 0 0
30OCT25 27.00 P 0.00 0.00 0.00 11.19 +0.79 0 0 50 0
30OCT25 28.00 P 0.00 0.00 0.00 12.19 +0.79 0 0 0 0
30OCT25 29.00 P 0.00 0.00 0.00 13.19 +0.79 0 0 0 0
30OCT25 30.00 P 0.00 0.00 0.00 14.19 +0.79 0 0 0 0
30OCT25 31.00 P 0.00 0.00 0.00 15.19 +0.79 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
27NOV25 12.50 P 0.06 0.07 0.06 0.06 +0.05 46 20 20 +20
27NOV25 13.00 P 0.00 0.00 0.00 0.10 +0.07 45 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.17 +0.10 46 0 19 0
27NOV25 14.00 P 0.20 0.22 0.20 0.27 +0.16 46 10 150 +10
27NOV25 14.50 P 0.23 0.41 0.21 0.40 +0.22 45 390 519 +374
27NOV25 15.00 P 0.00 0.00 0.00 0.58 +0.30 46 0 186 0
27NOV25 15.50 P 0.66 0.76 0.66 0.78 +0.36 45 56 220 +55
27NOV25 16.00 P 0.83 1.00 0.83 1.07 +0.47 47 25 447 -15
27NOV25 16.50 P 1.05 1.24 1.05 1.37 +0.54 47 40 526 -35
27NOV25 17.00 P 1.42 2.82 1.42 1.67 +0.54 45 10 286 0
27NOV25 17.50 P 0.00 0.00 0.00 2.03 +0.56 45 0 338 0
27NOV25 18.00 P 0.00 0.00 0.00 2.43 +0.65 45 0 285 0
27NOV25 18.50 P 0.00 0.00 0.00 2.85 +0.68 45 0 88 0
27NOV25 19.00 P 0.00 0.00 0.00 3.29 +0.71 45 0 52 0
27NOV25 19.50 P 3.01 5.00 3.01 3.75 +0.74 45 10 665 0
27NOV25 20.00 P 4.00 4.00 4.00 4.22 +0.75 44 5 77 +5
27NOV25 21.00 P 0.00 0.00 0.00 5.20 +0.78 47 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 6.19 +0.79 0 0 2 0
27NOV25 23.00 P 0.00 0.00 0.00 7.19 +0.79 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.19 +0.79 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.19 +0.79 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.19 +0.79 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 11.19 +0.79 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 12.19 +0.79 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 13.19 +0.79 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.06 +0.04 44 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.10 +0.07 44 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.16 +0.10 44 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.24 +0.14 44 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.34 +0.18 44 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.48 +0.23 45 0 0 0
30DEC25 14.50 P 0.60 0.60 0.60 0.64 +0.29 44 1 75 0
30DEC25 15.00 P 0.68 0.68 0.68 0.83 +0.35 44 30 111 +15
30DEC25 15.50 P 0.85 1.00 0.85 1.07 +0.42 45 2 268 +1
30DEC25 16.00 P 1.19 1.19 1.19 1.35 +0.51 45 32 518 0
30DEC25 16.50 P 1.27 1.27 1.27 1.65 +0.55 46 30 419 -29
30DEC25 17.00 P 1.59 1.59 1.59 1.98 +0.61 46 15 1,648 0
30DEC25 17.50 P 0.00 0.00 0.00 2.27 +0.55 44 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.64 +0.64 44 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.03 +0.67 44 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 3.45 +0.70 44 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 3.88 +0.73 44 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 4.32 +0.74 44 0 255 0
30DEC25 21.00 P 0.00 0.00 0.00 5.25 +0.77 44 0 133 0
30DEC25 22.00 P 0.00 0.00 0.00 6.21 +0.79 45 0 105 0
30DEC25 23.00 P 0.00 0.00 0.00 7.19 +0.79 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.19 +0.79 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.19 +0.79 0 0 4 0
30DEC25 26.00 P 0.00 0.00 0.00 10.19 +0.79 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.19 +0.79 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.19 +0.79 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.19 +0.79 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.19 +0.79 0 0 4 0
30DEC25 31.00 P 0.00 0.00 0.00 15.19 +0.79 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.18 +0.08 44 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.25 +0.09 43 0 0 0
29JAN26 13.00 P 0.25 0.37 0.25 0.35 +0.12 43 12 12 +12
29JAN26 13.50 P 0.00 0.00 0.00 0.48 +0.17 44 0 552 0
29JAN26 14.00 P 0.60 0.60 0.60 0.63 +0.21 44 10 620 +10
29JAN26 14.50 P 0.79 0.79 0.79 0.80 +0.25 43 237 337 +237
29JAN26 15.00 P 1.00 1.00 1.00 1.02 +0.30 44 1 1 +1
29JAN26 15.50 P 1.00 1.00 1.00 1.28 +0.38 44 1 61 0
29JAN26 16.00 P 0.00 0.00 0.00 1.58 +0.47 46 0 59 0
29JAN26 16.50 P 0.00 0.00 0.00 1.82 +0.43 44 0 536 0
29JAN26 17.00 P 0.00 0.00 0.00 2.14 +0.43 44 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.47 +0.45 44 0 23 0
29JAN26 18.00 P 0.00 0.00 0.00 2.83 +0.54 44 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.21 +0.58 44 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 3.60 +0.61 44 0 20 0
29JAN26 19.50 P 0.00 0.00 0.00 4.01 +0.63 44 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.44 +0.66 44 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.33 +0.70 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.25 +0.73 44 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.21 +0.76 44 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.19 +0.77 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.19 +0.79 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.19 +0.79 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 +0.03 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 +0.04 44 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.13 +0.05 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.19 +0.07 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.27 +0.10 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.36 +0.12 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.47 +0.15 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.60 +0.18 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.76 +0.21 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.93 +0.24 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.14 +0.29 44 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 1.36 +0.32 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.61 +0.36 44 0 0 0
30MAR26 16.00 P 1.65 1.65 1.65 1.87 +0.39 44 100 100 +100
30MAR26 16.50 P 0.00 0.00 0.00 2.16 +0.43 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.47 +0.46 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.79 +0.49 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.14 +0.52 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.50 +0.55 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.87 +0.57 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.27 +0.61 44 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.66 +0.62 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.51 +0.67 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.39 +0.70 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.31 +0.73 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.25 +0.75 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.21 +0.76 44 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.19 +0.78 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.19 +0.79 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.19 +0.79 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.19 +0.79 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.19 +0.79 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 15.19 +0.79 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.61 +0.16 44 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.75 +0.19 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.91 +0.22 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.09 +0.25 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.29 +0.28 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.51 +0.31 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.75 +0.34 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.00 +0.38 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.27 +0.40 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.56 +0.43 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.85 +0.44 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.18 +0.48 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.51 +0.50 44 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.86 +0.52 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.23 +0.56 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.59 +0.57 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.98 +0.59 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.78 +0.63 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.62 +0.67 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.49 +0.69 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.39 +0.72 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.31 +0.73 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.26 +0.76 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.22 +0.77 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.20 +0.78 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.19 +0.79 0 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 14.19 +0.79 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.19 +0.79 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.83 +0.19 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.00 +0.22 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.17 +0.24 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.37 +0.27 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.58 +0.30 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.80 +0.31 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.06 +0.36 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.31 +0.37 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.59 +0.40 44 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.88 +0.43 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.18 +0.45 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.50 +0.48 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.83 +0.51 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.17 +0.52 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.52 +0.54 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.89 +0.57 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.26 +0.58 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.03 +0.61 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.84 +0.64 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.68 +0.67 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.55 +0.69 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.45 +0.72 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.36 +0.73 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.29 +0.74 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.25 +0.76 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.21 +0.77 44 0 8 0
TOTAL PUT 1,370 19,007 +555
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$ 32.60
30OCT25 15.50 C 0.00 0.00 0.00 17.34 -0.20 242 0 0 0
30OCT25 16.00 C 0.00 0.00 0.00 16.76 -0.28 213 0 0 0
30OCT25 16.50 C 0.00 0.00 0.00 16.12 -0.42 0 0 0 0
30OCT25 17.00 C 0.00 0.00 0.00 15.62 -0.42 0 0 0 0
30OCT25 17.50 C 0.00 0.00 0.00 15.26 -0.28 189 0 0 0
30OCT25 18.00 C 0.00 0.00 0.00 14.62 -0.42 0 0 2 0
30OCT25 18.50 C 0.00 0.00 0.00 14.26 -0.29 174 0 0 0
30OCT25 19.00 C 0.00 0.00 0.00 13.84 -0.21 183 0 3 0
30OCT25 19.50 C 0.00 0.00 0.00 13.21 -0.34 146 0 0 0
30OCT25 20.00 C 13.13 13.13 13.13 12.63 -0.42 96 15 26 +15
30OCT25 21.00 C 0.00 0.00 0.00 11.63 -0.42 84 0 22 0
30OCT25 22.00 C 0.00 0.00 0.00 10.63 -0.42 73 0 180 0
30OCT25 23.00 C 0.00 0.00 0.00 9.63 -0.42 61 0 260 0
30OCT25 24.00 C 0.00 0.00 0.00 8.70 -0.35 90 0 312 0
30OCT25 25.00 C 0.00 0.00 0.00 7.64 -0.42 58 0 607 0
30OCT25 26.00 C 7.18 7.18 7.18 6.64 -0.44 50 11 51 -11
30OCT25 27.00 C 5.81 5.96 5.81 5.70 -0.41 60 5 1,404 -5
30OCT25 28.00 C 0.00 0.00 0.00 4.79 -0.38 61 0 115 0
30OCT25 29.00 C 0.00 0.00 0.00 3.83 -0.45 54 0 1,486 0
30OCT25 30.00 C 3.10 3.22 3.10 3.12 -0.37 60 7 1,508 +1
30OCT25 31.00 C 2.45 2.45 2.45 2.47 -0.29 63 20 1,330 -20
30OCT25 32.00 C 1.79 2.10 1.79 1.80 -0.27 60 156 297 +3
30OCT25 33.00 C 1.70 1.70 1.26 1.29 -0.26 59 121 750 +34
30OCT25 34.00 C 1.44 1.44 0.90 0.91 -0.21 59 375 958 +197
30OCT25 35.00 C 0.90 1.00 0.61 0.62 -0.16 59 133 2,211 -35
30OCT25 36.00 C 0.70 0.70 0.41 0.43 -0.10 60 51 923 +7
30OCT25 37.00 C 0.45 0.48 0.30 0.27 -0.08 60 69 480 -15
30OCT25 38.00 C 0.22 0.25 0.19 0.18 -0.04 61 60 787 +19
30OCT25 39.00 C 0.16 0.17 0.11 0.11 -0.03 61 45 439 +18
30OCT25 40.00 C 0.15 0.15 0.08 0.07 -0.02 61 37 395 -3
30OCT25 41.00 C 0.05 0.05 0.05 0.04 -0.01 61 1 517 0
30OCT25 42.00 C 0.00 0.00 0.00 0.03 0.00 64 0 153 0
30OCT25 43.00 C 0.03 0.03 0.03 0.02 0.00 65 10 754 0
30OCT25 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30OCT25 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 16.76 -0.32 113 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 16.17 -0.42 73 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 15.67 -0.42 67 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 15.26 -0.33 99 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 14.67 -0.42 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 14.26 -0.34 90 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 13.84 -0.26 98 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 13.32 -0.28 91 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 12.92 -0.18 97 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 11.70 -0.41 56 0 15 0
27NOV25 22.00 C 0.00 0.00 0.00 10.72 -0.41 56 0 56 0
27NOV25 23.00 C 0.00 0.00 0.00 9.78 -0.37 60 0 5 0
27NOV25 24.00 C 0.00 0.00 0.00 8.75 -0.44 49 0 16 0
27NOV25 25.00 C 0.00 0.00 0.00 7.96 -0.29 61 0 1,395 0
27NOV25 26.00 C 0.00 0.00 0.00 6.96 -0.39 54 0 67 0
27NOV25 27.00 C 0.00 0.00 0.00 6.01 -0.47 49 0 222 0
27NOV25 28.00 C 0.00 0.00 0.00 5.33 -0.32 55 0 120 0
27NOV25 29.00 C 0.00 0.00 0.00 4.58 -0.31 54 0 68 0
27NOV25 30.00 C 0.00 0.00 0.00 3.90 -0.27 54 0 103 0
27NOV25 31.00 C 0.00 0.00 0.00 3.28 -0.25 54 0 1,538 0
27NOV25 32.00 C 3.44 3.44 2.73 2.73 -0.23 54 27 72 +13
27NOV25 33.00 C 2.60 2.60 2.23 2.25 -0.21 54 60 236 +29
27NOV25 34.00 C 2.28 2.28 1.85 1.82 -0.21 54 30 136 -3
27NOV25 35.00 C 1.67 1.67 1.50 1.49 -0.18 54 7 193 +3
27NOV25 36.00 C 1.67 1.67 1.29 1.21 -0.15 54 10 178 +2
27NOV25 37.00 C 1.02 1.08 1.02 0.99 -0.10 55 9 737 +8
27NOV25 38.00 C 0.80 0.91 0.77 0.79 -0.07 55 62 118 -2
27NOV25 39.00 C 0.00 0.00 0.00 0.63 -0.05 56 0 117 0
27NOV25 40.00 C 0.52 0.52 0.50 0.49 -0.04 55 29 82 +24
27NOV25 41.00 C 0.48 0.48 0.38 0.38 -0.03 55 15 19 +10
27NOV25 42.00 C 0.00 0.00 0.00 0.29 -0.02 55 0 32 0
27NOV25 43.00 C 0.27 0.29 0.27 0.23 -0.01 56 400 419 +384
27NOV25 44.00 C 0.00 0.00 0.00 0.17 -0.01 55 0 300 0
27NOV25 45.00 C 0.21 0.21 0.16 0.13 -0.01 55 17 575 +16
30DEC25 9.75 C 0.00 0.00 0.00 22.92 -0.42 78 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.67 -0.42 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.19 -0.41 100 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.60 -0.50 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 21.12 -0.48 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.69 -0.42 78 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.19 -0.42 65 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.74 -0.37 95 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 19.11 -0.51 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.61 -0.51 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.12 -0.50 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.71 -0.42 59 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.34 -0.29 92 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 16.76 -0.38 75 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.22 -0.42 51 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.72 -0.42 0 0 30 -1
30DEC25 17.50 C 0.00 0.00 0.00 15.26 -0.39 64 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 14.74 -0.41 53 0 101 0
30DEC25 18.50 C 0.00 0.00 0.00 14.33 -0.33 69 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 13.84 -0.33 67 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 13.32 -0.36 61 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 12.92 -0.27 68 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 11.81 -0.40 51 0 33 0
30DEC25 22.00 C 0.00 0.00 0.00 10.76 -0.49 31 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 9.78 -0.53 34 0 12 0
30DEC25 24.00 C 0.00 0.00 0.00 8.92 -0.47 45 0 152 0
30DEC25 25.00 C 8.23 8.23 8.23 8.30 -0.20 56 10 160 0
30DEC25 26.00 C 7.57 7.57 7.57 7.33 -0.31 51 5 377 -5
30DEC25 27.00 C 0.00 0.00 0.00 6.53 -0.30 50 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 5.66 -0.40 47 0 393 0
30DEC25 29.00 C 0.00 0.00 0.00 4.98 -0.37 48 0 393 0
30DEC25 30.00 C 0.00 0.00 0.00 4.46 -0.22 50 0 414 0
30DEC25 31.00 C 3.90 3.95 3.88 3.88 -0.20 50 28 145 +10
30DEC25 32.00 C 0.00 0.00 0.00 3.37 -0.16 50 0 614 0
30DEC25 33.00 C 2.95 2.95 2.85 2.90 -0.15 50 4 164 0
30DEC25 34.00 C 2.95 2.95 2.49 2.49 -0.14 51 31 557 +12
30DEC25 35.00 C 2.18 2.25 2.18 2.13 -0.14 51 16 282 +6
30DEC25 36.00 C 1.87 1.87 1.87 1.79 -0.13 50 2 1,639 0
30DEC25 37.00 C 0.00 0.00 0.00 1.57 -0.05 51 1 118 -1
30DEC25 38.00 C 1.48 1.48 1.40 1.31 -0.04 51 32 128 +6
30DEC25 39.00 C 0.00 0.00 0.00 1.12 -0.01 52 0 144 0
30DEC25 40.00 C 1.00 1.08 1.00 0.94 0.00 52 2 210 +1
30DEC25 41.00 C 0.87 0.87 0.87 0.78 +0.01 52 5 22 +5
30DEC25 42.00 C 0.74 0.74 0.74 0.65 +0.01 52 15 18 +15
30DEC25 43.00 C 0.00 0.00 0.00 0.54 +0.02 52 0 43 0
30DEC25 44.00 C 0.00 0.00 0.00 0.44 +0.01 51 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 0.36 +0.01 51 0 1 0
29JAN26 23.00 C 0.00 0.00 0.00 9.83 -0.64 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 9.21 -0.38 47 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.39 -0.35 48 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.42 -0.50 44 0 8 0
29JAN26 27.00 C 0.00 0.00 0.00 6.90 -0.25 49 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.07 -0.35 47 0 1 0
29JAN26 29.00 C 0.00 0.00 0.00 5.44 -0.30 47 0 1 0
29JAN26 30.00 C 5.04 5.04 5.04 4.97 -0.14 50 4 5 +4
29JAN26 31.00 C 0.00 0.00 0.00 4.34 -0.18 49 0 26 0
29JAN26 32.00 C 0.00 0.00 0.00 3.85 -0.12 49 0 67 0
29JAN26 33.00 C 0.00 0.00 0.00 3.38 -0.14 49 0 63 0
29JAN26 34.00 C 3.35 3.35 3.35 2.97 -0.13 49 9 160 -9
29JAN26 35.00 C 2.90 2.90 2.58 2.62 -0.11 49 10 273 +5
29JAN26 36.00 C 2.65 2.65 2.65 2.29 -0.10 49 6 434 0
29JAN26 37.00 C 0.00 0.00 0.00 2.01 -0.06 50 0 416 0
29JAN26 38.00 C 1.78 1.78 1.78 1.78 0.00 50 2 124 -2
29JAN26 39.00 C 0.00 0.00 0.00 1.53 0.00 50 0 25 0
29JAN26 40.00 C 0.00 0.00 0.00 1.33 +0.01 50 0 37 0
29JAN26 41.00 C 0.00 0.00 0.00 1.14 +0.01 50 0 28 0
29JAN26 42.00 C 0.00 0.00 0.00 0.98 +0.02 50 0 24 0
29JAN26 43.00 C 0.00 0.00 0.00 0.84 +0.02 50 0 0 0
29JAN26 44.00 C 0.84 0.84 0.84 0.72 +0.03 50 1 150 0
29JAN26 45.00 C 0.00 0.00 0.00 0.61 +0.02 50 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 22.76 -0.42 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.19 -0.50 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.91 -0.28 88 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.28 -0.42 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.79 -0.42 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.19 -0.53 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 19.74 -0.49 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.29 -0.45 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 18.65 -0.60 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.27 -0.49 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.00 -0.27 68 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 17.34 -0.44 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.78 -0.51 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 16.44 -0.36 53 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 15.88 -0.44 39 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 15.26 -0.58 0 0 4 0
30MAR26 18.00 C 15.17 15.17 15.17 14.96 -0.40 47 2 15 0
30MAR26 18.50 C 0.00 0.00 0.00 14.47 -0.41 45 0 9 0
30MAR26 19.00 C 14.17 14.17 14.17 13.97 -0.44 42 10 24 +10
30MAR26 19.50 C 0.00 0.00 0.00 13.56 -0.38 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.92 -0.56 28 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 11.97 -0.59 32 0 38 0
30MAR26 22.00 C 0.00 0.00 0.00 11.08 -0.59 36 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 10.43 -0.38 45 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.68 -0.29 47 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 8.82 -0.35 45 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 8.06 -0.35 45 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 7.38 -0.31 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.72 -0.29 45 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 6.07 -0.30 45 0 3 0
30MAR26 30.00 C 5.77 5.77 5.77 5.55 -0.22 46 3 8 +3
30MAR26 31.00 C 0.00 0.00 0.00 4.95 -0.27 45 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 4.48 -0.22 45 0 7 0
30MAR26 33.00 C 0.00 0.00 0.00 4.05 -0.18 46 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 3.72 -0.07 47 0 34 0
30MAR26 35.00 C 3.46 3.47 3.35 3.43 +0.03 48 340 844 +338
30MAR26 36.00 C 3.10 3.10 3.10 3.07 -0.01 47 7 29 +7
30MAR26 37.00 C 0.00 0.00 0.00 2.69 -0.01 47 0 12 0
30MAR26 38.00 C 0.00 0.00 0.00 2.45 +0.04 47 0 130 0
30MAR26 39.00 C 0.00 0.00 0.00 2.19 +0.05 47 0 277 0
30MAR26 40.00 C 0.00 0.00 0.00 1.95 +0.05 47 0 17 0
30MAR26 41.00 C 0.00 0.00 0.00 1.73 +0.05 47 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 1.54 +0.05 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.36 +0.05 47 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 1.21 +0.05 47 0 0 0
30MAR26 45.00 C 1.51 1.51 1.51 1.07 +0.05 47 1 10 0
29JUN26 13.00 C 0.00 0.00 0.00 19.87 -0.43 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.43 -0.38 53 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.97 -0.35 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.49 -0.35 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.01 -0.35 52 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.55 -0.33 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.08 -0.33 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.64 -0.29 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.20 -0.26 53 0 9 0
29JUN26 17.50 C 0.00 0.00 0.00 15.72 -0.28 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.28 -0.25 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.79 -0.29 50 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 14.36 -0.27 50 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.92 -0.26 50 0 0 0
29JUN26 20.00 C 14.00 14.00 14.00 13.47 -0.27 49 4 26 0
29JUN26 21.00 C 0.00 0.00 0.00 12.57 -0.31 47 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.77 -0.28 47 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 10.94 -0.31 46 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.22 -0.25 46 0 2 0
29JUN26 25.00 C 0.00 0.00 0.00 9.43 -0.32 45 0 12 0
29JUN26 26.00 C 8.80 8.80 8.80 8.76 -0.28 45 1 39 +1
29JUN26 27.00 C 0.00 0.00 0.00 8.10 -0.29 45 0 60 0
29JUN26 28.00 C 0.00 0.00 0.00 7.45 -0.30 45 0 16 0
29JUN26 29.00 C 0.00 0.00 0.00 6.85 -0.32 45 0 55 0
29JUN26 30.00 C 0.00 0.00 0.00 6.33 -0.28 45 4 25 -4
29JUN26 31.00 C 0.00 0.00 0.00 5.81 -0.29 45 0 512 0
29JUN26 32.00 C 0.00 0.00 0.00 5.31 -0.30 44 4 32 0
29JUN26 33.00 C 0.00 0.00 0.00 4.87 -0.28 44 0 29 0
29JUN26 34.00 C 0.00 0.00 0.00 4.59 -0.16 45 0 72 0
29JUN26 35.00 C 4.20 4.20 4.20 4.20 -0.14 46 15 55 0
29JUN26 36.00 C 0.00 0.00 0.00 3.86 -0.13 45 0 6 0
29JUN26 37.00 C 3.66 3.66 3.66 3.53 -0.13 45 1 1 0
29JUN26 38.00 C 0.00 0.00 0.00 3.22 -0.11 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.87 -0.19 45 0 103 0
29JUN26 40.00 C 2.90 2.90 2.80 2.60 -0.20 44 2 22 +2
29JUN26 41.00 C 0.00 0.00 0.00 2.38 -0.16 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.17 -0.17 44 0 4 0
29JUN26 43.00 C 0.00 0.00 0.00 1.97 -0.17 44 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 1.79 -0.14 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.64 -0.13 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.37 -0.32 47 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 14.92 -0.34 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.52 -0.31 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.14 -0.27 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.67 -0.34 46 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 12.81 -0.38 45 0 3 0
29SEP26 22.00 C 0.00 0.00 0.00 12.03 -0.41 44 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 11.27 -0.41 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.54 -0.45 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.89 -0.41 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.15 -0.53 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.63 -0.43 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.95 -0.54 43 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 7.40 -0.54 42 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 6.94 -0.47 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.43 -0.51 43 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 6.06 -0.41 44 0 19 0
29SEP26 33.00 C 0.00 0.00 0.00 5.60 -0.43 43 0 40 0
29SEP26 34.00 C 5.00 5.00 5.00 5.27 -0.37 44 20 24 0
29SEP26 35.00 C 0.00 0.00 0.00 4.89 -0.36 44 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 4.56 -0.32 44 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 4.23 -0.34 44 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 3.97 -0.28 44 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.71 -0.22 44 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 3.45 -0.23 44 0 12 0
29SEP26 41.00 C 3.43 3.43 3.43 3.19 -0.24 44 1 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.95 -0.23 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.75 -0.20 44 0 53 0
29SEP26 44.00 C 0.00 0.00 0.00 2.47 -0.29 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.28 -0.28 44 0 1 0
TOTAL CALL 2,380 36,075 +1,092
30OCT25 15.50 P 0.00 0.00 0.00 0.01 0.00 153 0 20 0
30OCT25 16.00 P 0.00 0.00 0.00 0.01 0.00 147 0 4 0
30OCT25 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 420 0
30OCT25 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 90 0
30OCT25 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 3 0
30OCT25 18.00 P 0.00 0.00 0.00 0.01 0.00 124 0 189 0
30OCT25 18.50 P 0.00 0.00 0.00 0.01 0.00 119 0 67 0
30OCT25 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 101 0
30OCT25 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
30OCT25 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 208 0
30OCT25 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 491 0
30OCT25 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 708 0
30OCT25 23.00 P 0.02 0.05 0.02 0.01 0.00 77 83 503 0
30OCT25 24.00 P 0.03 0.03 0.03 0.01 0.00 68 1 438 0
30OCT25 25.00 P 0.06 0.06 0.06 0.02 +0.01 65 1 1,046 -1
30OCT25 26.00 P 0.09 0.09 0.09 0.03 0.00 61 2 1,339 +2
30OCT25 27.00 P 0.00 0.00 0.00 0.07 +0.01 60 2 4,550 +2
30OCT25 28.00 P 0.15 0.21 0.15 0.15 +0.03 61 68 3,490 +31
30OCT25 29.00 P 0.17 0.38 0.17 0.28 +0.05 61 226 885 -62
30OCT25 30.00 P 0.54 0.59 0.42 0.50 +0.10 61 182 6,505 -26
30OCT25 31.00 P 0.60 0.82 0.60 0.80 +0.13 61 60 1,016 +40
30OCT25 32.00 P 1.09 1.25 1.05 1.21 +0.19 61 41 812 +30
30OCT25 33.00 P 1.30 1.80 1.25 1.72 +0.27 61 138 1,354 -50
30OCT25 34.00 P 2.02 2.41 2.02 2.29 +0.27 60 62 524 -27
30OCT25 35.00 P 0.00 0.00 0.00 3.06 +0.31 63 0 194 0
30OCT25 36.00 P 3.75 3.75 3.75 3.86 +0.40 64 1 178 +1
30OCT25 37.00 P 0.00 0.00 0.00 4.73 +0.45 66 0 56 0
30OCT25 38.00 P 0.00 0.00 0.00 5.54 +0.23 60 0 1 0
30OCT25 39.00 P 0.00 0.00 0.00 6.55 +0.47 69 0 0 0
30OCT25 40.00 P 7.30 7.30 7.30 7.53 +0.50 74 1 1 -1
30OCT25 41.00 P 0.00 0.00 0.00 8.59 +0.59 87 0 0 0
30OCT25 42.00 P 0.00 0.00 0.00 9.40 +0.41 0 0 0 0
30OCT25 43.00 P 0.00 0.00 0.00 10.42 +0.44 73 0 0 0
30OCT25 44.00 P 0.00 0.00 0.00 11.40 +0.42 0 0 0 0
30OCT25 45.00 P 0.00 0.00 0.00 12.40 +0.42 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 44 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,753 0
27NOV25 21.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 410 0
27NOV25 22.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 143 0
27NOV25 23.00 P 0.00 0.00 0.00 0.06 +0.02 56 0 595 0
27NOV25 24.00 P 0.00 0.00 0.00 0.11 +0.03 56 0 833 0
27NOV25 25.00 P 0.00 0.00 0.00 0.18 +0.04 56 0 953 0
27NOV25 26.00 P 0.33 0.35 0.33 0.29 +0.06 56 30 371 +15
27NOV25 27.00 P 0.38 0.38 0.38 0.44 +0.08 56 12 419 -12
27NOV25 28.00 P 0.63 0.72 0.63 0.65 +0.11 56 3 255 0
27NOV25 29.00 P 0.85 0.89 0.85 0.91 +0.17 56 22 254 +12
27NOV25 30.00 P 1.18 1.18 1.12 1.25 +0.23 56 18 470 -2
27NOV25 31.00 P 1.50 1.68 1.50 1.64 +0.26 56 12 586 +2
27NOV25 32.00 P 2.04 2.09 1.92 2.12 +0.33 56 28 497 +9
27NOV25 33.00 P 2.57 2.57 2.35 2.62 +0.31 56 13 360 +1
27NOV25 34.00 P 3.01 3.23 3.01 3.23 +0.38 57 30 187 +15
27NOV25 35.00 P 0.00 0.00 0.00 3.88 +0.38 57 0 109 0
27NOV25 36.00 P 4.63 4.63 4.63 4.65 +0.46 58 1 107 0
27NOV25 37.00 P 0.00 0.00 0.00 5.36 +0.40 58 0 31 0
27NOV25 38.00 P 0.00 0.00 0.00 6.24 +0.49 60 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 7.02 +0.50 59 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 7.76 +0.33 55 0 1 0
27NOV25 41.00 P 0.00 0.00 0.00 8.66 +0.40 55 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 9.87 +0.69 68 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 10.51 +0.40 54 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.50 +0.44 57 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 12.62 +0.59 68 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 163 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 92 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 82 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 94 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30DEC25 18.00 P 0.05 0.05 0.05 0.01 0.00 52 12 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30DEC25 19.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.03 +0.02 52 0 297 0
30DEC25 20.00 P 0.08 0.08 0.06 0.04 +0.02 52 700 830 -224
30DEC25 21.00 P 0.00 0.00 0.00 0.07 +0.03 52 0 270 0
30DEC25 22.00 P 0.00 0.00 0.00 0.11 +0.04 51 0 252 0
30DEC25 23.00 P 0.00 0.00 0.00 0.18 +0.05 52 0 149 0
30DEC25 24.00 P 0.00 0.00 0.00 0.27 +0.07 51 0 455 0
30DEC25 25.00 P 0.43 0.43 0.43 0.40 +0.11 51 15 738 -15
30DEC25 26.00 P 0.52 0.52 0.52 0.57 +0.13 52 6 578 +6
30DEC25 27.00 P 0.00 0.00 0.00 0.78 +0.17 52 0 570 0
30DEC25 28.00 P 0.97 1.09 0.93 1.05 +0.22 52 28 825 +3
30DEC25 29.00 P 1.32 1.32 1.32 1.38 +0.29 52 1 3,458 0
30DEC25 30.00 P 1.62 1.62 1.62 1.75 +0.32 52 10 662 -2
30DEC25 31.00 P 0.00 0.00 0.00 2.16 +0.34 52 0 224 0
30DEC25 32.00 P 2.43 2.43 2.43 2.63 +0.36 52 8 36 0
30DEC25 33.00 P 0.00 0.00 0.00 3.16 +0.38 52 0 31 0
30DEC25 34.00 P 3.35 3.35 3.35 3.76 +0.41 52 1 48 +1
30DEC25 35.00 P 0.00 0.00 0.00 4.40 +0.41 52 0 117 0
30DEC25 36.00 P 0.00 0.00 0.00 5.10 +0.35 53 0 15 0
30DEC25 37.00 P 5.75 5.75 5.75 5.83 +0.34 53 1 41 0
30DEC25 38.00 P 0.00 0.00 0.00 6.50 +0.43 51 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.31 +0.45 52 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.29 +0.62 55 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.15 +0.63 56 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.12 +0.73 59 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.93 +0.65 57 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.66 +0.46 52 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.62 +0.49 53 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.31 +0.08 50 0 4 0
29JAN26 24.00 P 0.00 0.00 0.00 0.44 +0.10 50 0 0 0
29JAN26 25.00 P 0.53 0.53 0.53 0.60 +0.14 50 160 225 +160
29JAN26 26.00 P 0.00 0.00 0.00 0.82 +0.19 50 0 51 0
29JAN26 27.00 P 0.00 0.00 0.00 1.07 +0.23 50 0 30 0
29JAN26 28.00 P 1.09 1.09 1.09 1.37 +0.28 50 12 141 +12
29JAN26 29.00 P 1.52 1.52 1.52 1.71 +0.31 50 1 180 0
29JAN26 30.00 P 1.95 1.95 1.95 2.09 +0.33 50 2 258 +2
29JAN26 31.00 P 0.00 0.00 0.00 2.53 +0.36 50 0 289 0
29JAN26 32.00 P 2.75 3.04 2.75 3.04 +0.40 50 51 231 -51
29JAN26 33.00 P 3.10 3.10 3.10 3.56 +0.40 50 20 40 +20
29JAN26 34.00 P 4.13 4.13 4.13 4.15 +0.42 50 6 152 0
29JAN26 35.00 P 0.00 0.00 0.00 4.78 +0.42 50 0 411 0
29JAN26 36.00 P 0.00 0.00 0.00 5.47 +0.42 51 0 400 0
29JAN26 37.00 P 0.00 0.00 0.00 6.19 +0.52 51 0 400 0
29JAN26 38.00 P 0.00 0.00 0.00 6.94 +0.54 51 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.82 +0.66 53 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.63 +0.68 54 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.27 +0.50 51 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.12 +0.51 51 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.25 +0.77 56 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.99 +0.62 54 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.08 +0.81 58 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 26 0
30MAR26 16.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.08 +0.03 47 0 16 0
30MAR26 18.50 P 0.00 0.00 0.00 0.10 +0.03 47 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.13 +0.04 47 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 +0.04 47 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.19 +0.05 47 0 27 0
30MAR26 21.00 P 0.00 0.00 0.00 0.27 +0.06 47 0 84 0
30MAR26 22.00 P 0.45 0.45 0.45 0.39 +0.09 47 19 1,473 0
30MAR26 23.00 P 0.63 0.63 0.63 0.54 +0.12 47 17 92 +17
30MAR26 24.00 P 0.67 0.67 0.67 0.72 +0.14 47 160 212 +101
30MAR26 25.00 P 0.92 0.92 0.92 0.93 +0.16 47 17 160 0
30MAR26 26.00 P 0.00 0.00 0.00 1.20 +0.21 47 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 1.48 +0.22 47 0 130 0
30MAR26 28.00 P 0.00 0.00 0.00 1.83 +0.31 47 0 167 0
30MAR26 29.00 P 0.00 0.00 0.00 2.21 +0.30 47 0 57 0
30MAR26 30.00 P 2.55 2.55 2.55 2.62 +0.31 47 1 122 0
30MAR26 31.00 P 0.00 0.00 0.00 3.08 +0.35 47 0 7 0
30MAR26 32.00 P 0.00 0.00 0.00 3.59 +0.37 47 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 4.14 +0.42 47 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.74 +0.44 48 0 1 0
30MAR26 35.00 P 4.96 4.96 4.96 5.38 +0.52 48 5 10 +5
30MAR26 36.00 P 0.00 0.00 0.00 6.04 +0.51 48 0 4 0
30MAR26 37.00 P 0.00 0.00 0.00 6.77 +0.58 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.48 +0.59 49 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 8.25 +0.63 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.04 +0.66 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.67 +0.50 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.46 +0.49 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.52 +0.71 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.42 +0.76 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.29 +0.76 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 44 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 0.00 45 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 0.00 45 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 29 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 +0.01 45 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 +0.01 45 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.29 +0.02 45 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.35 +0.03 45 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.41 +0.03 45 0 1,264 0
29JUN26 21.00 P 0.00 0.00 0.00 0.55 +0.06 45 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.72 +0.05 45 0 762 0
29JUN26 23.00 P 0.92 0.92 0.92 0.93 +0.07 45 10 30 0
29JUN26 24.00 P 0.00 0.00 0.00 1.15 +0.07 45 0 525 0
29JUN26 25.00 P 0.00 0.00 0.00 1.41 +0.06 45 0 1,037 0
29JUN26 26.00 P 0.00 0.00 0.00 1.70 +0.08 45 0 30 0
29JUN26 27.00 P 1.90 1.90 1.80 2.06 +0.09 45 4 23 -1
29JUN26 28.00 P 0.00 0.00 0.00 2.42 +0.17 45 0 63 0
29JUN26 29.00 P 0.00 0.00 0.00 2.81 +0.08 44 0 51 0
29JUN26 30.00 P 3.16 3.27 3.16 3.27 +0.11 45 2 57 0
29JUN26 31.00 P 0.00 0.00 0.00 3.75 +0.12 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.24 +0.11 44 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.83 +0.17 45 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 5.43 +0.19 45 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 6.04 +0.22 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.69 +0.23 45 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 7.39 +0.28 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.11 +0.34 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.82 +0.33 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.57 +0.36 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.39 +0.45 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.19 +0.46 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.04 +0.52 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.82 +0.51 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.59 +0.45 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.35 -0.01 44 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.47 -0.01 44 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.55 0.00 44 0 0 0
29SEP26 20.00 P 0.62 0.62 0.62 0.63 -0.01 44 10 13 0
29SEP26 21.00 P 0.00 0.00 0.00 0.80 0.00 44 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.02 0.00 44 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 1.26 +0.01 44 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.51 -0.02 44 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.78 -0.03 43 0 34 0
29SEP26 26.00 P 2.00 2.00 2.00 2.18 +0.02 44 1 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.47 -0.05 43 0 9 0
29SEP26 28.00 P 0.00 0.00 0.00 2.89 -0.03 43 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.27 -0.08 43 0 3 0
29SEP26 30.00 P 3.66 3.66 3.66 3.73 -0.06 43 1 2 +1
29SEP26 31.00 P 4.23 4.23 4.23 4.27 -0.03 43 1 1 +1
29SEP26 32.00 P 4.67 4.90 4.67 4.84 +0.03 44 21 31 -19
29SEP26 33.00 P 0.00 0.00 0.00 5.35 0.00 43 0 5 0
29SEP26 34.00 P 0.00 0.00 0.00 5.93 -0.01 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.56 +0.03 44 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 7.26 +0.12 44 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 7.90 +0.10 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.61 +0.14 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.34 +0.20 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.03 +0.16 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.78 +0.18 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.61 +0.27 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.40 +0.30 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.14 +0.25 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.95 +0.26 44 0 0 0
TOTAL PUT 2,340 57,071 -4
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$ 13.03
30OCT25 8.50 C 0.00 0.00 0.00 4.59 -0.31 134 0 0 0
30OCT25 8.75 C 0.00 0.00 0.00 4.29 -0.36 0 0 0 0
30OCT25 9.00 C 0.00 0.00 0.00 4.09 -0.31 118 0 0 0
30OCT25 9.25 C 0.00 0.00 0.00 3.80 -0.35 82 0 0 0
30OCT25 9.50 C 0.00 0.00 0.00 3.55 -0.35 76 0 0 0
30OCT25 9.75 C 0.00 0.00 0.00 3.30 -0.35 70 0 0 0
30OCT25 10.00 C 0.00 0.00 0.00 3.06 -0.34 74 0 0 0
30OCT25 10.50 C 0.00 0.00 0.00 2.54 -0.36 0 0 9 0
30OCT25 11.00 C 0.00 0.00 0.00 2.11 -0.30 68 0 78 0
30OCT25 11.50 C 1.59 1.59 1.59 1.58 -0.34 46 15 68 +15
30OCT25 12.00 C 0.00 0.00 0.00 1.13 -0.32 43 0 8 0
30OCT25 12.50 C 0.00 0.00 0.00 0.75 -0.28 43 0 99 0
30OCT25 13.00 C 0.00 0.00 0.00 0.46 -0.22 44 0 6 0
30OCT25 13.50 C 0.27 0.30 0.27 0.25 -0.15 44 22 311 -5
30OCT25 14.00 C 0.16 0.17 0.16 0.13 -0.10 44 300 293 -183
30OCT25 14.50 C 0.10 0.10 0.07 0.06 -0.05 45 104 145 +63
30OCT25 15.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 152 0
30OCT25 15.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 179 0
30OCT25 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 209 0
30OCT25 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 170 0
30OCT25 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 144 0
30OCT25 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 28 0
30OCT25 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 52 0
30OCT25 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 27 0
30OCT25 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 32 0
30OCT25 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT25 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 27 0
30OCT25 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30OCT25 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30OCT25 23.00 C 0.00 0.00 0.00 0.01 0.00 123 0 6 0
30OCT25 24.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.87 -0.31 64 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.62 -0.31 59 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.37 -0.32 55 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.13 -0.31 53 0 4 0
27NOV25 10.50 C 0.00 0.00 0.00 2.70 -0.26 55 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.25 -0.25 52 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.79 -0.27 46 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.43 -0.25 46 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 1.09 -0.24 44 0 39 0
27NOV25 13.00 C 0.80 0.80 0.80 0.80 -0.22 43 1 133 -1
27NOV25 13.50 C 0.00 0.00 0.00 0.61 -0.15 45 0 100 0
27NOV25 14.00 C 0.00 0.00 0.00 0.44 -0.11 45 0 31 0
27NOV25 14.50 C 0.34 0.34 0.34 0.31 -0.08 45 30 149 +8
27NOV25 15.00 C 0.25 0.25 0.25 0.21 -0.06 45 15 95 +15
27NOV25 15.50 C 0.18 0.18 0.18 0.14 -0.04 45 15 127 0
27NOV25 16.00 C 0.13 0.13 0.13 0.09 -0.03 44 15 310 0
27NOV25 16.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 14 0
27NOV25 17.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 4 0
27NOV25 17.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 2 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 30 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.92 -0.28 66 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 4.69 -0.27 66 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.45 -0.26 63 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.17 -0.30 55 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.90 -0.33 48 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.67 -0.32 48 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.47 -0.29 51 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.21 -0.32 46 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.80 -0.28 47 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 2.34 -0.32 43 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.03 -0.24 47 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.68 -0.23 45 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.39 -0.20 46 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.11 -0.20 45 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.90 -0.17 45 0 15 0
30DEC25 14.00 C 0.69 0.69 0.69 0.71 -0.14 45 15 90 +15
30DEC25 14.50 C 0.00 0.00 0.00 0.56 -0.13 45 0 75 0
30DEC25 15.00 C 0.00 0.00 0.00 0.44 -0.10 45 0 124 0
30DEC25 15.50 C 0.00 0.00 0.00 0.34 -0.08 45 0 74 0
30DEC25 16.00 C 0.00 0.00 0.00 0.26 -0.07 45 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.19 -0.06 44 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.14 -0.04 44 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.11 -0.03 45 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 52 0
30DEC25 19.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.85 -0.22 55 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.63 -0.22 54 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.41 -0.22 52 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.99 -0.22 50 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.53 -0.29 45 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.21 -0.24 46 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 1.89 -0.23 46 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.60 -0.21 46 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.35 -0.19 46 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.13 -0.20 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.94 -0.18 46 0 0 0
29JAN26 14.50 C 0.83 0.83 0.77 0.77 -0.14 45 60 105 +48
29JAN26 15.00 C 0.67 0.67 0.65 0.65 -0.11 46 45 90 +45
29JAN26 15.50 C 0.60 0.60 0.55 0.53 -0.11 46 45 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.43 -0.09 46 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.35 -0.08 46 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.28 -0.05 46 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.09 -0.26 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.83 -0.29 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.62 -0.28 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.40 -0.29 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.25 -0.22 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.98 -0.28 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.81 -0.25 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.65 -0.21 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.26 -0.23 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.94 -0.19 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.57 -0.23 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.26 -0.24 47 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 1.99 -0.23 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.75 -0.21 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.53 -0.20 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.34 -0.18 47 0 11 0
30MAR26 14.50 C 0.00 0.00 0.00 1.17 -0.16 47 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.02 -0.14 47 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 0.89 -0.13 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.76 -0.13 47 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.67 -0.10 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.59 -0.08 48 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.51 -0.07 48 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.44 -0.06 48 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.38 -0.05 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.28 -0.04 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.24 -0.04 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.07 -0.19 56 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.87 -0.17 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.68 -0.16 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.48 -0.16 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.29 -0.15 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.05 -0.20 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.87 -0.19 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.57 -0.14 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.24 -0.14 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.94 -0.12 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.66 -0.12 50 0 3 0
29JUN26 12.50 C 0.00 0.00 0.00 2.40 -0.11 50 0 3 0
29JUN26 13.00 C 0.00 0.00 0.00 2.16 -0.11 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.95 -0.09 49 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.74 -0.10 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.57 -0.08 49 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 1.42 -0.07 49 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 1.26 -0.07 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.15 -0.04 49 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 1.03 -0.03 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.93 -0.02 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.83 -0.02 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.74 -0.02 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.66 -0.02 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.59 -0.02 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.53 -0.01 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.48 0.00 49 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.38 0.00 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.30 0.00 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.24 0.00 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 0.00 49 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 4.33 -0.18 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.19 -0.14 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.03 -0.12 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.70 -0.11 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.40 -0.10 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.07 -0.13 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.81 -0.13 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.57 -0.11 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.35 -0.10 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.15 -0.09 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.96 -0.08 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.79 -0.08 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.62 -0.08 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.48 -0.07 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.36 -0.06 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.25 -0.04 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.18 0.00 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.06 -0.02 49 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.98 0.00 49 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.91 +0.02 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.83 +0.01 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.76 +0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.69 +0.01 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.59 +0.02 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.49 +0.02 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.42 +0.02 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.35 +0.02 49 0 0 0
TOTAL CALL 682 4,793 +20
30OCT25 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30OCT25 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30OCT25 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT25 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30OCT25 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30OCT25 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
30OCT25 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30OCT25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 81 0
30OCT25 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30OCT25 11.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 37 0
30OCT25 12.00 P 0.00 0.00 0.00 0.09 +0.04 44 0 118 0
30OCT25 12.50 P 0.17 0.17 0.17 0.21 +0.08 44 30 148 -5
30OCT25 13.00 P 0.38 0.41 0.38 0.40 +0.14 43 26 277 -9
30OCT25 13.50 P 0.67 0.71 0.67 0.72 +0.22 45 22 256 -10
30OCT25 14.00 P 1.04 1.08 1.04 1.10 +0.26 47 104 715 -86
30OCT25 14.50 P 1.53 1.53 1.53 1.52 +0.28 45 14 736 0
30OCT25 15.00 P 1.95 1.95 1.95 2.03 +0.38 57 2 200 0
30OCT25 15.50 P 0.00 0.00 0.00 2.52 +0.40 65 0 194 0
30OCT25 16.00 P 0.00 0.00 0.00 2.97 +0.36 0 0 263 -88
30OCT25 16.50 P 0.00 0.00 0.00 3.48 +0.37 65 0 4 0
30OCT25 17.00 P 0.00 0.00 0.00 3.98 +0.37 72 0 0 0
30OCT25 17.50 P 0.00 0.00 0.00 4.48 +0.37 78 0 0 0
30OCT25 18.00 P 0.00 0.00 0.00 4.97 +0.36 0 0 0 0
30OCT25 18.50 P 0.00 0.00 0.00 5.47 +0.36 0 0 0 0
30OCT25 19.00 P 0.00 0.00 0.00 5.97 +0.36 0 0 0 0
30OCT25 19.50 P 0.00 0.00 0.00 6.47 +0.36 0 0 0 0
30OCT25 20.00 P 0.00 0.00 0.00 6.98 +0.37 107 0 0 0
30OCT25 21.00 P 0.00 0.00 0.00 7.97 +0.36 0 0 0 0
30OCT25 22.00 P 0.00 0.00 0.00 8.97 +0.36 0 0 0 0
30OCT25 23.00 P 0.00 0.00 0.00 9.97 +0.36 0 0 0 0
30OCT25 24.00 P 0.00 0.00 0.00 10.97 +0.36 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 10 0
27NOV25 10.50 P 0.00 0.00 0.00 0.06 +0.03 45 0 30 0
27NOV25 11.00 P 0.14 0.14 0.14 0.11 +0.04 44 52 47 +32
27NOV25 11.50 P 0.19 0.22 0.19 0.20 +0.07 44 155 345 +155
27NOV25 12.00 P 0.00 0.00 0.00 0.34 +0.11 45 0 47 0
27NOV25 12.50 P 0.55 0.55 0.55 0.51 +0.13 44 12 73 +12
27NOV25 13.00 P 0.71 0.77 0.71 0.75 +0.19 45 121 337 +100
27NOV25 13.50 P 0.90 0.90 0.90 1.03 +0.25 45 1 165 +1
27NOV25 14.00 P 0.00 0.00 0.00 1.38 +0.25 46 0 153 0
27NOV25 14.50 P 1.62 1.62 1.62 1.76 +0.28 47 30 236 +30
27NOV25 15.00 P 0.00 0.00 0.00 2.19 +0.37 49 0 210 0
27NOV25 15.50 P 0.00 0.00 0.00 2.61 +0.37 49 0 69 0
27NOV25 16.00 P 3.05 3.05 3.05 3.05 +0.37 48 10 60 -10
27NOV25 16.50 P 0.00 0.00 0.00 3.53 +0.38 51 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.98 +0.36 45 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.48 +0.37 49 0 10 0
27NOV25 18.00 P 0.00 0.00 0.00 4.97 +0.36 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.51 +0.40 65 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.97 +0.36 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.47 +0.36 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 6.98 +0.37 67 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 7.99 +0.38 77 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 8.97 +0.36 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 9.97 +0.36 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 10.97 +0.36 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.02 +0.01 45 0 6 0
30DEC25 9.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.04 +0.02 45 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.06 +0.02 46 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.16 +0.04 44 0 4 0
30DEC25 11.00 P 0.25 0.25 0.25 0.26 +0.06 45 2 12 0
30DEC25 11.50 P 0.00 0.00 0.00 0.38 +0.07 44 0 37 0
30DEC25 12.00 P 0.00 0.00 0.00 0.56 +0.13 45 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.74 +0.13 44 0 26 0
30DEC25 13.00 P 1.01 1.01 1.01 0.98 +0.17 44 8 32 +5
30DEC25 13.50 P 0.00 0.00 0.00 1.28 +0.21 45 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 1.61 +0.24 45 0 92 0
30DEC25 14.50 P 0.00 0.00 0.00 1.95 +0.25 45 0 59 0
30DEC25 15.00 P 0.00 0.00 0.00 2.27 +0.22 42 0 69 0
30DEC25 15.50 P 0.00 0.00 0.00 2.77 +0.34 48 0 66 0
30DEC25 16.00 P 0.00 0.00 0.00 3.19 +0.35 48 0 75 0
30DEC25 16.50 P 0.00 0.00 0.00 3.59 +0.32 45 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.99 +0.28 38 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.48 +0.31 39 0 190 0
30DEC25 18.00 P 0.00 0.00 0.00 4.99 +0.34 45 0 190 0
30DEC25 18.50 P 0.00 0.00 0.00 5.51 +0.38 51 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.97 +0.35 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.54 +0.43 61 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.98 +0.37 53 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 7.99 +0.38 61 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.97 +0.36 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.97 +0.36 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.97 +0.36 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.15 +0.04 46 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.19 +0.04 46 0 8 0
29JAN26 10.50 P 0.26 0.26 0.26 0.28 +0.06 46 25 25 +25
29JAN26 11.00 P 0.00 0.00 0.00 0.39 +0.06 45 0 10 0
29JAN26 11.50 P 0.00 0.00 0.00 0.56 +0.10 46 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.74 +0.15 46 0 6 0
29JAN26 12.50 P 0.00 0.00 0.00 0.95 +0.15 46 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.18 +0.18 45 0 20 0
29JAN26 13.50 P 0.00 0.00 0.00 1.48 +0.22 46 0 35 0
29JAN26 14.00 P 0.00 0.00 0.00 1.80 +0.24 46 0 40 0
29JAN26 14.50 P 0.00 0.00 0.00 2.14 +0.26 46 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 2.42 +0.18 43 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 2.84 +0.24 44 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 3.29 +0.30 46 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.67 +0.27 44 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.07 +0.25 41 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.55 +0.28 43 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.00 +0.28 41 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.51 +0.33 45 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.99 +0.34 45 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.54 +0.41 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 +0.02 47 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.13 +0.03 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.16 +0.03 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.19 +0.04 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.23 +0.04 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.28 +0.05 48 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.33 +0.06 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.39 +0.07 48 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.52 +0.09 48 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.67 +0.10 47 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.86 +0.12 48 0 1 0
30MAR26 12.00 P 0.00 0.00 0.00 1.06 +0.15 47 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.28 +0.14 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.54 +0.16 47 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.81 +0.17 47 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.14 +0.21 47 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 2.45 +0.25 47 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 2.78 +0.21 46 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.11 +0.18 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.53 +0.24 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.92 +0.24 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.33 +0.25 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.78 +0.29 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.20 +0.29 47 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.61 +0.26 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.09 +0.29 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.56 +0.31 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.00 +0.29 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.01 +0.35 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.98 +0.36 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.97 +0.36 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.97 +0.36 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.38 +0.09 49 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.44 +0.09 49 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.51 +0.11 49 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.58 +0.12 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.65 +0.12 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.74 +0.14 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.83 +0.16 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.02 +0.18 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.22 +0.18 49 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 1.44 +0.19 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.70 +0.21 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.92 +0.18 47 0 0 0
29JUN26 13.00 P 2.13 2.13 2.13 2.24 +0.22 48 6 32 +6
29JUN26 13.50 P 2.41 2.41 2.41 2.52 +0.21 48 1 6 +1
29JUN26 14.00 P 0.00 0.00 0.00 2.85 +0.23 48 0 16 0
29JUN26 14.50 P 3.07 3.07 3.07 3.17 +0.22 47 7 27 +5
29JUN26 15.00 P 0.00 0.00 0.00 3.51 +0.22 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.86 +0.21 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.21 +0.20 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.61 +0.21 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.99 +0.20 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.42 +0.23 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.83 +0.22 45 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 6.29 +0.27 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.68 +0.23 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.12 +0.24 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.56 +0.24 44 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 8.46 +0.25 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.36 +0.24 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.31 +0.27 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.25 +0.28 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.89 +0.17 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.98 +0.18 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 +0.19 50 0 90 0
29SEP26 10.50 P 1.26 1.26 1.26 1.26 +0.19 49 2 38 +2
29SEP26 11.00 P 0.00 0.00 0.00 1.46 +0.17 48 0 16 0
29SEP26 11.50 P 1.66 1.66 1.66 1.68 +0.17 48 1 5 +1
29SEP26 12.00 P 0.00 0.00 0.00 1.93 +0.17 48 0 14 0
29SEP26 12.50 P 0.00 0.00 0.00 2.21 +0.19 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.54 +0.23 48 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.84 +0.24 48 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.14 +0.23 48 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 3.47 +0.23 47 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 3.81 +0.23 47 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.18 +0.25 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.53 +0.23 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.91 +0.25 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.32 +0.27 47 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 5.70 +0.25 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.12 +0.28 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.53 +0.28 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.94 +0.27 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.37 +0.28 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.80 +0.29 47 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 8.67 +0.28 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.58 +0.30 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.45 +0.27 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.37 +0.27 44 0 0 0
TOTAL PUT 631 6,826 +167
ALL CONTRACTS TOTAL 1,230,105 19,358,602 +267,744
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED